Highwealth Construction Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	39.450	39.650	39.400	39.600	39.600	957,843
2024-01-25	39.650	39.700	39.450	39.500	39.500	1,266,902
2024-01-24	39.500	39.650	39.400	39.550	39.550	2,361,619
2024-01-23	39.550	39.700	39.400	39.500	39.500	2,618,427
2024-01-22	39.750	39.800	39.550	39.550	39.550	1,931,403
2024-01-19	39.550	39.850	39.500	39.700	39.700	2,102,302
2024-01-18	39.900	39.900	39.700	39.700	39.700	1,849,700
2024-01-17	39.600	39.850	39.600	39.850	39.850	3,857,043
2024-01-16	39.900	39.900	39.550	39.700	39.700	5,367,602
2024-01-15	39.950	40.050	39.900	39.900	39.900	1,587,619
2024-01-12	39.950	40.000	39.850	39.900	39.900	1,560,019
2024-01-11	40.050	40.100	39.850	39.950	39.950	2,072,519
2024-01-10	40.050	40.100	40.000	40.000	40.000	1,624,970
2024-01-09	40.200	40.200	40.050	40.050	40.050	1,527,585
2024-01-08	40.200	40.300	40.100	40.200	40.200	1,450,815
2024-01-05	40.150	40.200	40.100	40.200	40.200	1,663,933
2024-01-04	40.100	40.200	40.050	40.100	40.100	1,349,284
2024-01-03	40.250	40.250	40.100	40.100	40.100	2,268,459
2024-01-02	40.200	40.300	40.100	40.250	40.250	1,623,308
2023-12-29	40.100	40.250	40.000	40.100	40.100	1,602,849
2023-12-28	40.100	40.200	40.000	40.150	40.150	1,537,127
2023-12-27	40.100	40.200	40.050	40.100	40.100	2,163,696
2023-12-26	40.100	40.300	40.050	40.050	40.050	1,735,305
2023-12-25	40.050	40.050	39.850	40.000	40.000	982,599
2023-12-22	39.900	40.000	39.850	39.900	39.900	1,915,207
2023-12-21	40.000	40.100	39.500	39.900	39.900	9,032,420
2023-12-20	40.150	40.150	39.900	40.150	40.150	3,255,966
2023-12-19	40.400	40.400	39.900	40.150	40.150	3,324,988
2023-12-18	40.350	40.450	40.000	40.450	40.450	4,163,271
2023-12-15	40.450	40.600	40.200	40.400	40.400	4,686,988
2023-12-14	40.100	40.400	40.100	40.400	40.400	3,501,038
2023-12-13	39.950	40.100	39.900	40.050	40.050	4,412,240
2023-12-12	40.100	40.100	39.900	39.900	39.900	4,990,899
2023-12-11	40.150	40.150	40.000	40.100	40.100	3,051,046
2023-12-08	40.200	40.250	40.100	40.150	40.150	2,734,277
2023-12-07	40.350	40.450	40.200	40.200	40.200	1,793,709
2023-12-06	40.600	40.600	40.200	40.350	40.350	5,386,678
2023-12-05	40.550	40.650	40.500	40.550	40.550	2,297,427
2023-12-04	40.800	40.850	40.550	40.700	40.700	3,338,978
2023-12-01	40.950	40.950	40.700	40.800	40.800	2,177,326
2023-11-30	40.850	40.950	40.700	40.950	40.950	2,607,131
2023-11-29	40.950	41.000	40.850	40.850	40.850	1,834,065
2023-11-28	40.950	41.000	40.850	40.950	40.950	2,348,920
2023-11-27	41.150	41.200	40.950	40.950	40.950	1,460,622
2023-11-24	41.300	41.350	41.000	41.200	41.200	1,550,379
2023-11-23	41.250	41.950	41.200	41.300	41.300	3,139,134
2023-11-22	40.850	41.200	40.850	41.050	41.050	2,390,993
2023-11-21	41.050	41.100	40.850	40.850	40.850	2,614,793
2023-11-20	41.000	41.100	40.800	41.100	41.100	2,292,918
2023-11-17	41.000	41.050	40.850	40.900	40.900	1,813,217
2023-11-16	40.850	41.000	40.750	41.000	41.000	2,104,752
2023-11-15	40.600	41.000	40.500	40.900	40.900	5,183,037
2023-11-14	40.700	40.900	40.500	40.850	40.850	1,772,630
2023-11-13	40.500	40.750	40.500	40.600	40.600	2,405,244
2023-11-10	40.600	40.700	40.500	40.550	40.550	1,587,653
2023-11-09	40.600	40.750	40.600	40.600	40.600	1,434,554
2023-11-08	40.750	40.850	40.600	40.600	40.600	1,715,209
2023-11-07	40.600	40.950	40.550	40.700	40.700	1,396,681
2023-11-06	40.650	40.800	40.450	40.700	40.700	2,756,308
2023-11-03	40.750	40.950	40.550	40.600	40.600	2,123,994

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-26	4.0071 TWD
2021-09-24	1.8225 TWD
2020-09-24	1.0000 TWD
2020-02-20	0.9091 TWD
2019-10-02	3.1818 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.