Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	40.950	41.350	40.800	41.300	41.300	3,334,334
2022-11-02	41.450	41.450	41.200	41.250	41.250	1,883,140
2022-11-01	41.450	41.500	41.200	41.450	41.450	2,636,409
2022-10-31	41.650	41.700	41.050	41.450	41.450	4,484,450
2022-10-28	41.900	42.000	41.550	41.650	41.650	2,554,436
2022-10-27	40.550	41.800	40.550	41.800	41.800	7,135,857
2022-10-26	40.600	40.700	40.400	40.600	40.600	2,830,277
2022-10-25	40.500	40.850	40.450	40.650	40.650	4,783,655
2022-10-24	40.800	40.850	40.350	40.600	40.600	2,745,612
2022-10-21	40.200	40.600	40.000	40.500	40.500	2,736,339
2022-10-20	40.000	40.350	39.800	40.350	40.350	4,577,999
2022-10-19	39.650	40.500	39.650	40.200	40.200	4,531,588
2022-10-18	39.150	39.650	39.000	39.600	39.600	3,146,294
2022-10-17	38.900	39.200	38.450	39.200	39.200	3,316,504
2022-10-14	38.750	39.300	38.700	39.200	39.200	3,230,864
2022-10-13	38.950	38.950	38.150	38.750	38.750	3,629,342
2022-10-12	39.400	39.400	38.800	38.950	38.950	2,200,828
2022-10-11	38.500	39.500	38.000	39.350	39.350	4,925,736
2022-10-07	39.550	39.550	38.850	38.900	38.900	3,258,201
2022-10-06	39.850	39.850	39.400	39.650	39.650	2,108,823
2022-10-05	39.550	39.800	39.500	39.750	39.750	2,973,823
2022-10-04	40.000	40.250	39.550	39.700	39.700	3,545,650
2022-10-03	39.200	39.950	38.900	39.850	39.850	5,661,292
2022-09-30	38.200	39.000	37.850	39.000	39.000	4,364,879
2022-09-29	38.500	38.800	38.000	38.600	38.600	5,450,109
2022-09-28	39.650	39.650	37.800	38.000	38.000	10,341,894
2022-09-27	40.050	40.200	39.200	39.650	39.650	10,994,270
2022-09-26	40.500	40.900	39.800	40.200	40.200	18,263,846
2022-09-23	52.533	52.698	52.313	52.588	44.158	14,919,448
2022-09-22	52.753	52.753	51.983	52.533	44.112	11,530,969
2022-09-21	52.808	52.918	52.588	52.808	44.343	11,948,823
2022-09-20	53.028	53.028	52.753	52.808	44.343	6,168,955
2022-09-19	53.248	53.248	52.698	52.973	44.481	6,761,645
2022-09-16	53.028	53.138	52.973	53.138	44.620	6,430,548
2022-09-15	53.083	53.303	52.918	53.083	44.573	3,817,417
2022-09-14	52.808	53.138	52.588	53.083	44.573	3,811,744
2022-09-13	53.358	53.578	53.248	53.358	44.804	4,342,668
2022-09-12	53.193	53.248	53.028	53.248	44.712	3,570,466
2022-09-08	52.918	53.193	52.753	53.193	44.666	3,871,384
2022-09-07	52.918	52.918	52.588	52.698	44.250	3,025,323
2022-09-06	52.808	52.918	52.698	52.918	44.435	3,504,424
2022-09-05	52.808	53.138	52.698	52.753	44.296	3,314,372
2022-09-02	52.918	53.138	52.698	52.808	44.343	2,946,857
2022-09-01	53.028	53.028	52.643	52.918	44.435	4,320,329
2022-08-31	53.248	53.523	53.028	53.248	44.712	4,024,369
2022-08-30	52.643	53.248	52.643	53.193	44.666	3,952,405
2022-08-29	52.423	52.698	52.258	52.643	44.204	4,500,070
2022-08-26	52.973	53.083	52.808	53.028	44.527	3,437,634
2022-08-25	52.918	53.083	52.643	52.918	44.435	4,021,358
2022-08-24	52.423	52.808	52.258	52.808	44.343	3,796,187
2022-08-23	52.258	52.423	51.983	52.423	44.019	2,847,212
2022-08-22	51.653	52.478	51.543	52.423	44.019	6,767,435
2022-08-19	51.543	51.818	51.268	51.708	43.419	2,898,506
2022-08-18	51.928	51.928	51.268	51.488	43.234	4,511,060
2022-08-17	51.653	51.983	51.598	51.928	43.603	5,552,130
2022-08-16	50.883	51.653	50.828	51.488	43.234	6,834,667
2022-08-15	50.938	51.048	50.828	50.828	42.680	4,897,938
2022-08-12	50.553	51.268	50.498	50.773	42.633	6,253,608
2022-08-11	50.388	50.663	50.388	50.498	42.403	3,681,351
2022-08-10	50.277	50.553	50.167	50.333	42.264	4,210,641

← NewerPage 17 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.