Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	42.000	42.000	41.700	41.900	41.900	1,569,009
2023-02-07	42.000	42.050	41.800	41.950	41.950	2,111,921
2023-02-06	41.800	42.050	41.600	42.000	42.000	3,190,220
2023-02-03	41.300	41.800	41.100	41.800	41.800	2,975,303
2023-02-02	41.600	41.750	41.150	41.250	41.250	3,292,518
2023-02-01	41.150	41.700	41.150	41.600	41.600	2,996,890
2023-01-31	40.800	41.450	40.750	41.100	41.100	4,944,679
2023-01-30	40.950	41.200	40.650	40.650	40.650	6,344,393
2023-01-17	40.800	40.800	40.500	40.700	40.700	3,207,418
2023-01-16	40.850	41.000	40.700	40.700	40.700	1,954,113
2023-01-13	40.700	40.900	40.600	40.800	40.800	2,347,216
2023-01-12	40.600	40.750	40.600	40.700	40.700	2,573,768
2023-01-11	40.650	40.900	40.500	40.600	40.600	2,484,338
2023-01-10	40.500	40.550	40.400	40.500	40.500	1,617,810
2023-01-09	40.550	40.550	40.300	40.450	40.450	2,050,548
2023-01-06	40.500	40.600	40.250	40.450	40.450	1,254,336
2023-01-05	40.650	40.700	40.350	40.400	40.400	1,835,519
2023-01-04	40.350	40.600	40.300	40.600	40.600	2,114,057
2023-01-03	40.150	40.600	40.100	40.350	40.350	2,196,980
2022-12-30	40.600	40.800	40.100	40.300	40.300	3,263,321
2022-12-29	40.300	40.700	40.300	40.600	40.600	2,321,427
2022-12-28	41.150	41.500	40.350	40.700	40.700	3,597,068
2022-12-27	40.250	41.700	40.100	41.450	41.450	9,137,333
2022-12-26	40.350	40.450	40.200	40.250	40.250	2,051,756
2022-12-23	40.750	40.800	40.000	40.350	40.350	8,630,134
2022-12-22	39.950	42.000	39.600	42.000	42.000	21,218,155
2022-12-21	39.600	40.000	38.700	40.000	40.000	25,796,883
2022-12-20	40.300	40.700	39.300	39.650	39.650	27,971,462
2022-12-19	41.100	41.700	40.300	40.500	40.500	28,132,274
2022-12-16	42.050	42.300	41.150	41.150	41.150	29,465,031
2022-12-15	42.350	42.650	41.700	42.400	42.400	7,386,974
2022-12-14	42.600	42.850	41.850	42.600	42.600	6,704,201
2022-12-13	43.800	43.900	42.700	42.750	42.750	7,339,023
2022-12-12	44.000	44.050	43.600	43.650	43.650	6,352,484
2022-12-09	44.200	44.250	43.700	44.000	44.000	4,518,071
2022-12-08	44.200	44.350	43.700	44.100	44.100	4,230,688
2022-12-07	43.700	44.450	43.550	44.350	44.350	6,364,263
2022-12-06	44.300	44.500	43.850	43.950	43.950	4,527,674
2022-12-05	44.450	44.850	44.350	44.400	44.400	7,389,602
2022-12-02	44.800	44.950	44.200	44.250	44.250	3,912,793
2022-12-01	44.850	45.000	44.650	44.800	44.800	3,201,018
2022-11-30	44.900	44.900	44.600	44.800	44.800	3,091,163
2022-11-29	44.850	44.900	44.550	44.800	44.800	2,334,943
2022-11-28	44.250	44.900	43.900	44.850	44.850	5,178,089
2022-11-25	44.900	44.950	44.550	44.550	44.550	3,480,812
2022-11-24	44.950	45.000	44.850	44.900	44.900	3,708,826
2022-11-23	44.900	45.000	44.700	44.900	44.900	4,101,854
2022-11-22	44.000	45.000	43.950	44.850	44.850	10,968,641
2022-11-21	43.800	44.000	43.600	43.950	43.950	2,800,756
2022-11-18	43.750	43.850	43.550	43.800	43.800	3,350,655
2022-11-17	43.100	43.700	43.000	43.550	43.550	4,349,679
2022-11-16	42.900	43.450	42.750	43.200	43.200	7,375,672
2022-11-15	43.300	43.350	42.850	42.900	42.900	5,442,760
2022-11-14	42.350	43.350	42.300	43.350	43.350	8,996,445
2022-11-11	42.450	42.650	42.200	42.400	42.400	4,838,080
2022-11-10	42.050	42.250	41.800	42.250	42.250	3,601,720
2022-11-09	41.950	42.350	41.800	42.250	42.250	5,225,063
2022-11-08	42.100	42.200	41.850	41.900	41.900	3,411,556
2022-11-07	42.000	42.100	41.700	42.050	42.050	3,757,570
2022-11-04	41.250	42.000	41.150	42.000	42.000	6,019,826

← NewerPage 16 of 21 · 1,221 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.