Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	42.800	42.950	42.750	42.950	42.950	2,081,815
2023-08-07	42.650	42.800	42.600	42.800	42.800	1,970,231
2023-08-04	42.500	42.800	42.450	42.700	42.700	2,254,856
2023-08-02	42.550	42.650	42.350	42.550	42.550	2,338,915
2023-08-01	42.300	42.600	42.300	42.550	42.550	1,795,129
2023-07-31	42.200	42.500	42.200	42.300	42.300	1,605,637
2023-07-28	42.350	42.400	42.150	42.200	42.200	1,299,607
2023-07-27	42.100	42.400	42.100	42.400	42.400	1,726,124
2023-07-26	41.650	42.300	41.650	42.050	42.050	2,235,757
2023-07-25	41.700	41.900	41.500	41.600	41.600	2,789,856
2023-07-24	42.150	42.200	41.700	41.700	41.700	5,015,869
2023-07-21	42.300	42.500	42.100	42.150	42.150	1,994,039
2023-07-20	42.150	42.300	42.150	42.250	42.250	1,394,777
2023-07-19	42.100	42.250	42.000	42.150	42.150	2,062,165
2023-07-18	42.250	42.300	42.050	42.150	42.150	2,894,222
2023-07-17	42.700	42.750	42.150	42.250	42.250	4,459,416
2023-07-14	42.800	42.800	42.500	42.550	42.550	2,973,908
2023-07-13	42.900	42.900	42.600	42.800	42.800	3,190,885
2023-07-12	42.850	43.000	42.850	42.950	42.950	1,506,105
2023-07-11	42.900	43.000	42.650	43.000	43.000	2,649,032
2023-07-10	42.850	43.250	42.750	42.800	42.800	3,810,877
2023-07-07	42.650	42.900	42.600	42.750	42.750	2,343,480
2023-07-06	42.650	42.900	42.600	42.800	42.800	1,889,143
2023-07-05	42.850	42.950	42.700	42.700	42.700	1,326,067
2023-07-04	42.800	42.900	42.650	42.850	42.850	1,817,179
2023-07-03	42.750	42.800	42.650	42.800	42.800	1,534,354
2023-06-30	42.750	42.750	42.550	42.650	42.650	1,425,152
2023-06-29	42.500	42.900	42.500	42.750	42.750	1,646,706
2023-06-28	42.250	42.500	42.250	42.450	42.450	1,080,200
2023-06-27	42.200	42.350	42.200	42.250	42.250	1,121,027
2023-06-26	42.200	42.500	42.100	42.250	42.250	2,106,499
2023-06-21	42.150	42.500	42.100	42.250	42.250	2,289,446
2023-06-20	42.250	42.300	42.150	42.150	42.150	2,166,542
2023-06-19	42.250	42.500	42.150	42.300	42.300	2,637,068
2023-06-16	42.500	42.500	42.200	42.250	42.250	5,536,552
2023-06-15	42.950	43.050	42.700	42.700	42.700	2,462,339
2023-06-14	42.900	43.200	42.750	43.000	43.000	2,491,885
2023-06-13	42.850	43.050	42.800	42.950	42.950	2,081,916
2023-06-12	42.700	43.300	42.700	42.850	42.850	3,132,075
2023-06-09	42.600	42.600	42.400	42.500	42.500	1,714,342
2023-06-08	42.500	42.650	42.500	42.550	42.550	1,289,675
2023-06-07	42.450	42.600	42.400	42.600	42.600	1,534,843
2023-06-06	42.500	42.650	42.450	42.500	42.500	1,384,742
2023-06-05	42.500	42.700	42.450	42.500	42.500	2,105,677
2023-06-02	42.500	42.700	42.500	42.600	42.600	2,012,986
2023-06-01	42.350	42.750	42.200	42.600	42.600	2,503,060
2023-05-31	42.050	42.600	42.000	42.600	42.600	4,823,848
2023-05-30	42.050	42.250	42.050	42.150	42.150	1,299,476
2023-05-29	42.200	42.400	42.100	42.100	42.100	1,899,649
2023-05-26	42.350	42.400	42.050	42.200	42.200	3,136,591
2023-05-25	42.950	43.000	42.350	42.500	42.500	3,075,513
2023-05-24	42.750	43.150	42.600	43.050	43.050	3,605,388
2023-05-23	42.550	42.750	42.400	42.750	42.750	2,806,473
2023-05-22	41.950	42.600	41.900	42.600	42.600	3,591,439
2023-05-19	42.000	42.000	41.850	42.000	42.000	3,524,837
2023-05-18	42.000	42.150	41.800	42.000	42.000	3,181,908
2023-05-17	41.550	42.000	41.450	41.900	41.900	3,910,089
2023-05-16	41.250	41.800	41.050	41.650	41.650	3,115,423
2023-05-15	41.600	41.600	40.850	41.350	41.350	7,991,364
2023-05-12	41.900	41.950	41.550	41.950	41.950	6,192,593

← NewerPage 14 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.