Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	40.750	40.750	40.450	40.600	40.600	2,119,560
2023-11-01	40.800	40.800	40.100	40.600	40.600	2,989,052
2023-10-31	40.800	40.900	40.550	40.700	40.700	3,147,215
2023-10-30	40.850	41.000	40.600	40.900	40.900	1,951,800
2023-10-27	41.100	41.150	40.750	40.800	40.800	1,266,161
2023-10-26	41.000	41.250	40.800	40.950	40.950	1,961,718
2023-10-25	40.800	41.200	40.800	41.000	41.000	1,338,460
2023-10-24	40.800	40.950	40.600	40.800	40.800	1,259,968
2023-10-23	41.000	41.100	40.700	40.750	40.750	1,797,698
2023-10-20	41.550	41.650	41.050	41.100	41.100	2,666,020
2023-10-19	41.500	42.300	41.500	41.800	41.800	5,779,059
2023-10-18	41.000	42.050	40.650	42.050	42.050	18,394,725
2023-10-17	41.300	41.300	40.650	41.000	41.000	4,306,732
2023-10-16	40.750	41.350	40.400	41.300	41.300	4,927,394
2023-10-13	40.050	40.900	40.000	40.850	40.850	4,583,591
2023-10-12	39.950	40.200	39.700	40.200	40.200	2,852,584
2023-10-11	39.500	40.250	39.250	40.100	40.100	5,475,906
2023-10-06	39.200	39.450	39.000	39.400	39.400	2,606,760
2023-10-05	39.100	39.200	39.100	39.100	39.100	2,458,106
2023-10-04	39.200	39.200	39.000	39.100	39.100	3,752,226
2023-10-03	39.300	39.300	39.150	39.250	39.250	2,500,909
2023-10-02	39.550	39.600	39.200	39.300	39.300	4,834,188
2023-09-28	39.650	39.750	39.350	39.450	39.450	4,211,371
2023-09-27	40.000	40.000	39.500	39.550	39.550	6,796,795
2023-09-26	39.450	40.100	39.250	40.000	40.000	13,048,550
2023-09-25	43.300	43.500	42.950	43.050	43.050	8,709,237
2023-09-22	43.800	43.800	43.250	43.400	43.400	5,255,213
2023-09-21	44.050	44.250	43.750	43.950	43.950	4,793,010
2023-09-20	44.300	44.350	44.100	44.200	44.200	5,115,257
2023-09-19	44.250	44.350	44.000	44.300	44.300	3,930,377
2023-09-18	43.350	44.150	43.350	44.150	44.150	4,988,931
2023-09-15	44.050	44.050	43.250	43.250	43.250	7,680,407
2023-09-14	43.700	44.200	43.700	44.100	44.100	5,534,490
2023-09-13	43.550	43.750	43.550	43.700	43.700	2,474,610
2023-09-12	43.500	43.650	43.500	43.600	43.600	1,656,635
2023-09-11	43.400	43.550	43.350	43.500	43.500	2,266,366
2023-09-08	43.350	43.700	43.350	43.400	43.400	2,697,644
2023-09-07	43.150	43.400	43.100	43.400	43.400	1,442,842
2023-09-06	43.300	43.400	43.150	43.400	43.400	1,551,711
2023-09-05	43.550	43.800	43.350	43.450	43.450	2,465,531
2023-09-04	42.900	43.650	42.900	43.600	43.600	5,244,676
2023-09-01	42.950	43.050	42.800	42.950	42.950	1,410,263
2023-08-31	43.250	43.250	43.000	43.000	43.000	1,056,902
2023-08-30	43.100	43.250	43.050	43.250	43.250	1,596,458
2023-08-29	42.900	43.250	42.900	43.200	43.200	2,338,697
2023-08-28	42.400	43.000	42.400	42.950	42.950	2,085,805
2023-08-25	42.350	42.600	42.300	42.400	42.400	947,915
2023-08-24	42.300	42.400	42.100	42.300	42.300	1,609,230
2023-08-23	42.400	42.550	42.150	42.300	42.300	1,553,214
2023-08-22	42.800	42.800	42.150	42.400	42.400	2,890,389
2023-08-21	42.900	43.100	42.700	42.750	42.750	2,097,710
2023-08-18	42.550	42.950	42.550	42.950	42.950	3,068,459
2023-08-17	42.550	42.800	42.400	42.600	42.600	1,623,882
2023-08-16	42.500	42.650	42.300	42.600	42.600	1,962,651
2023-08-15	42.700	43.050	42.650	42.650	42.650	1,651,656
2023-08-14	42.850	43.250	42.500	42.600	42.600	3,959,024
2023-08-11	42.800	43.450	42.750	43.400	43.400	6,051,539
2023-08-10	42.650	42.900	42.450	42.900	42.900	1,809,744
2023-08-09	42.800	43.000	42.600	42.650	42.650	1,571,036
2023-08-08	42.800	42.950	42.750	42.950	42.950	2,081,815

← NewerPage 13 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.