Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	50.553	50.718	50.498	50.608	42.495	2,604,232
2022-08-08	50.333	50.663	50.167	50.608	42.495	6,106,085
2022-08-05	50.333	50.498	50.167	50.443	42.356	3,422,715
2022-08-04	50.222	50.222	49.727	50.222	42.172	3,715,650
2022-08-03	50.553	50.553	50.167	50.388	42.310	2,277,940
2022-08-02	50.112	50.608	50.057	50.608	42.495	4,986,925
2022-08-01	49.947	50.608	49.947	50.498	42.403	3,545,575
2022-07-29	49.507	49.947	49.397	49.892	41.894	3,858,731
2022-07-28	49.507	49.507	49.342	49.397	41.479	1,092,925
2022-07-27	49.287	49.397	49.067	49.122	41.248	2,978,753
2022-07-26	49.672	49.672	49.232	49.287	41.386	3,224,509
2022-07-25	49.672	49.672	49.232	49.617	41.664	2,057,821
2022-07-22	49.672	49.727	49.177	49.727	41.756	6,256,984
2022-07-21	49.782	49.947	49.287	49.672	41.710	7,606,906
2022-07-20	50.608	50.773	49.617	49.892	41.894	11,485,559
2022-07-19	49.727	50.828	49.562	50.333	42.264	13,264,660
2022-07-18	47.967	49.617	47.857	49.617	41.664	9,276,591
2022-07-15	47.912	47.912	47.637	47.747	40.093	2,766,905
2022-07-14	47.857	47.967	47.637	47.857	40.185	2,719,960
2022-07-13	47.967	48.187	47.802	47.857	40.185	3,662,974
2022-07-12	48.297	48.297	47.362	47.527	39.908	5,274,633
2022-07-11	48.242	48.352	47.857	48.187	40.463	2,780,326
2022-07-08	48.407	48.517	48.077	48.242	40.509	3,859,871
2022-07-07	48.627	48.737	48.022	48.187	40.463	4,472,177
2022-07-06	49.287	49.452	48.627	48.627	40.832	3,419,065
2022-07-05	49.177	49.727	48.847	49.122	41.248	3,133,834
2022-07-04	48.572	49.067	48.407	48.847	41.017	3,838,452
2022-07-01	49.617	49.727	48.242	48.352	40.601	7,673,481
2022-06-30	49.617	49.727	49.122	49.727	41.756	6,886,078
2022-06-29	49.177	49.672	49.122	49.617	41.664	3,874,734
2022-06-28	49.287	49.452	48.957	49.287	41.386	3,119,655
2022-06-27	48.847	49.287	48.847	49.287	41.386	4,092,504
2022-06-24	47.912	48.737	47.912	48.627	40.832	4,692,566
2022-06-23	47.802	48.132	47.362	47.637	40.001	15,782,364
2022-06-22	47.857	47.967	47.032	47.582	39.954	23,204,411
2022-06-21	48.297	48.517	47.692	47.692	40.047	17,097,830
2022-06-20	48.902	48.902	47.967	47.967	40.278	18,236,265
2022-06-17	48.847	49.232	47.527	49.232	41.340	21,681,375
2022-06-16	49.617	49.727	48.957	49.012	41.155	10,209,036
2022-06-15	49.947	50.167	49.342	49.562	41.617	5,750,244
2022-06-14	49.122	49.947	48.957	49.947	41.941	3,591,227
2022-06-13	49.122	49.342	48.847	49.287	41.386	4,202,192
2022-06-10	49.287	49.562	49.122	49.397	41.479	4,643,203
2022-06-09	49.947	50.002	49.727	49.782	41.802	3,641,782
2022-06-08	49.837	50.057	49.562	50.002	41.987	2,798,520
2022-06-07	49.507	49.892	49.177	49.892	41.894	4,447,563
2022-06-06	49.617	50.057	49.232	49.507	41.571	11,878,073
2022-06-02	50.828	50.993	50.718	50.718	42.587	2,757,974
2022-06-01	51.048	51.378	50.938	50.993	42.818	3,719,627
2022-05-31	51.158	51.213	50.993	51.103	42.911	2,735,726
2022-05-30	50.828	51.268	50.663	51.213	43.003	4,344,869
2022-05-27	50.663	50.828	50.553	50.608	42.495	2,372,106
2022-05-26	50.608	50.718	50.333	50.608	42.495	2,905,688
2022-05-25	50.388	50.608	50.057	50.608	42.495	3,152,163
2022-05-24	50.663	50.773	50.333	50.388	42.310	1,798,349
2022-05-23	50.663	50.938	50.333	50.608	42.495	2,083,897
2022-05-20	50.002	50.553	50.002	50.443	42.356	4,280,456
2022-05-19	49.947	50.222	49.782	50.167	42.125	5,043,960
2022-05-18	50.388	50.663	50.277	50.498	42.403	5,046,801
2022-05-17	49.397	50.112	49.287	50.002	41.987	4,402,752

← NewerPage 18 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.