Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	41.250	42.400	41.200	42.300	42.300	26,841,777
2023-05-10	43.200	43.350	43.100	43.200	43.200	2,117,619
2023-05-09	43.300	43.500	43.000	43.200	43.200	1,918,762
2023-05-08	43.000	43.300	42.950	43.300	43.300	3,324,860
2023-05-05	42.850	43.200	42.850	42.900	42.900	1,932,923
2023-05-04	42.300	42.900	42.300	42.850	42.850	3,655,195
2023-05-03	42.200	42.400	42.050	42.300	42.300	2,059,911
2023-05-02	42.050	42.200	42.050	42.200	42.200	1,662,541
2023-04-28	42.100	42.150	41.950	42.050	42.050	1,319,636
2023-04-27	42.000	42.200	41.900	42.050	42.050	1,167,733
2023-04-26	41.700	42.000	41.700	42.000	42.000	1,576,034
2023-04-25	41.850	42.250	41.600	41.650	41.650	3,578,262
2023-04-24	41.800	41.900	41.700	41.750	41.750	1,444,727
2023-04-21	41.850	41.900	41.700	41.850	41.850	1,647,495
2023-04-20	42.050	42.050	41.800	41.850	41.850	2,086,658
2023-04-19	42.150	42.200	42.000	42.000	42.000	2,447,121
2023-04-18	42.050	42.300	42.050	42.100	42.100	2,350,604
2023-04-17	42.100	42.200	42.050	42.050	42.050	2,438,651
2023-04-14	42.100	42.150	42.050	42.100	42.100	1,793,127
2023-04-13	41.950	42.200	41.850	42.100	42.100	2,659,522
2023-04-12	42.100	42.350	41.800	41.950	41.950	5,986,121
2023-04-11	41.600	41.800	41.400	41.750	41.750	1,553,855
2023-04-10	41.700	41.850	41.450	41.450	41.450	2,010,808
2023-04-07	40.950	41.750	40.900	41.700	41.700	3,642,305
2023-04-06	41.150	41.150	40.850	40.850	40.850	2,731,049
2023-03-31	41.000	41.200	40.850	41.150	41.150	2,073,826
2023-03-30	41.150	41.150	40.850	41.000	41.000	1,401,190
2023-03-29	40.900	41.150	40.800	41.050	41.050	1,956,369
2023-03-28	40.750	41.000	40.600	40.700	40.700	1,639,561
2023-03-27	40.750	40.950	40.600	40.700	40.700	1,556,351
2023-03-24	41.000	41.050	40.550	40.650	40.650	3,410,186
2023-03-23	41.150	41.300	40.950	41.000	41.000	1,989,121
2023-03-22	41.250	41.250	41.000	41.150	41.150	1,056,839
2023-03-21	40.650	41.150	40.650	41.100	41.100	1,769,591
2023-03-20	40.500	40.700	40.200	40.700	40.700	2,141,362
2023-03-17	40.300	40.800	40.250	40.400	40.400	2,734,074
2023-03-16	40.500	40.550	40.000	40.100	40.100	4,618,039
2023-03-15	41.400	41.400	40.550	40.600	40.600	6,926,446
2023-03-14	41.700	41.700	41.400	41.500	41.500	2,065,692
2023-03-13	41.800	41.800	41.200	41.800	41.800	2,306,888
2023-03-10	42.000	42.050	41.800	41.950	41.950	2,265,653
2023-03-09	41.800	42.050	41.750	41.950	41.950	1,664,236
2023-03-08	41.700	42.000	41.700	41.850	41.850	1,629,331
2023-03-07	41.750	41.800	41.500	41.800	41.800	2,778,293
2023-03-06	42.000	42.000	41.700	41.800	41.800	2,817,195
2023-03-03	42.300	42.350	41.750	41.950	41.950	3,576,267
2023-03-02	42.350	42.400	42.050	42.250	42.250	1,840,948
2023-03-01	42.300	42.500	42.200	42.350	42.350	1,804,040
2023-02-24	42.400	42.500	42.250	42.400	42.400	1,946,694
2023-02-23	42.300	42.500	42.300	42.400	42.400	2,267,729
2023-02-22	42.200	42.300	41.850	42.300	42.300	2,458,961
2023-02-21	42.350	42.350	42.100	42.250	42.250	1,243,069
2023-02-20	42.000	42.300	41.950	42.300	42.300	2,616,344
2023-02-17	42.000	42.000	41.850	41.950	41.950	1,043,169
2023-02-16	41.950	42.000	41.850	41.900	41.900	1,449,785
2023-02-15	42.000	42.000	41.800	41.850	41.850	1,432,271
2023-02-14	41.800	42.000	41.700	42.000	42.000	1,991,214
2023-02-13	41.600	41.850	41.250	41.800	41.800	1,921,569
2023-02-10	41.750	41.750	41.500	41.550	41.550	1,652,070
2023-02-09	41.800	41.900	41.750	41.750	41.750	1,225,387

← NewerPage 15 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.