Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	49.177	49.617	48.627	49.012	41.155	5,943,197
2022-05-13	49.507	49.617	47.472	49.177	41.294	17,583,381
2022-05-12	50.828	50.828	49.892	49.947	41.941	8,020,566
2022-05-11	51.048	51.323	50.883	50.883	42.726	3,381,194
2022-05-10	51.158	51.158	50.388	51.158	42.957	4,427,384
2022-05-09	51.543	51.543	51.158	51.158	42.957	4,462,965
2022-05-06	51.158	51.653	51.158	51.598	43.326	2,922,891
2022-05-05	51.818	51.928	51.653	51.708	43.419	2,880,810
2022-05-04	51.488	51.708	51.433	51.598	43.326	2,118,742
2022-05-03	51.598	51.653	51.158	51.323	43.095	3,352,859
2022-04-29	51.598	51.763	51.378	51.653	43.373	2,931,323
2022-04-28	51.488	51.653	51.378	51.378	43.142	3,751,767
2022-04-27	51.268	51.598	51.048	51.378	43.142	4,941,455
2022-04-26	51.378	52.093	51.323	51.928	43.603	7,988,293
2022-04-25	51.378	51.708	51.048	51.103	42.911	9,318,162
2022-04-22	52.093	52.478	51.818	51.818	43.511	9,083,107
2022-04-21	52.918	53.083	52.258	52.258	43.881	9,892,076
2022-04-20	53.028	53.633	52.038	53.633	45.035	10,683,752
2022-04-19	52.643	52.918	52.313	52.588	44.158	4,223,083
2022-04-18	53.028	53.138	52.313	52.588	44.158	5,516,166
2022-04-15	52.643	53.028	52.093	52.863	44.389	6,026,969
2022-04-14	52.423	52.808	52.313	52.643	44.204	4,766,934
2022-04-13	51.708	52.258	51.708	52.203	43.834	4,946,837
2022-04-12	51.708	51.983	51.378	51.598	43.326	11,450,489
2022-04-11	53.358	53.413	52.203	52.368	43.973	18,287,020
2022-04-08	53.798	54.128	53.413	53.633	45.035	17,030,045
2022-04-07	54.348	54.843	53.358	53.798	45.174	52,449,790
2022-04-06	50.277	54.403	50.167	53.908	45.266	41,910,983
2022-04-01	49.892	50.443	49.617	50.277	42.218	8,025,236
2022-03-31	50.057	50.112	49.837	49.947	41.941	4,259,351
2022-03-30	49.782	50.057	49.672	49.947	41.941	6,368,794
2022-03-29	50.002	50.167	49.727	49.837	41.848	5,800,709
2022-03-28	50.333	50.388	49.727	49.892	41.894	6,950,845
2022-03-25	50.498	50.553	50.222	50.333	42.264	6,391,792
2022-03-24	50.498	50.498	50.167	50.333	42.264	4,691,113
2022-03-23	50.222	50.663	50.002	50.553	42.449	7,551,213
2022-03-22	50.773	50.773	49.617	50.057	42.033	19,729,282
2022-03-21	51.378	51.598	50.663	50.828	42.680	11,706,504
2022-03-18	51.653	51.653	51.103	51.268	43.049	11,060,072
2022-03-17	51.763	52.038	51.158	51.708	43.419	15,336,602
2022-03-16	55.008	55.228	50.608	51.543	43.280	39,579,837
2022-03-15	54.843	55.778	54.513	55.558	46.652	14,238,188
2022-03-14	53.798	55.338	53.798	54.568	45.821	8,927,696
2022-03-11	53.963	54.073	53.523	53.798	45.174	3,535,294
2022-03-10	54.348	54.458	54.018	54.128	45.451	5,186,781
2022-03-09	53.908	54.293	53.743	54.293	45.590	5,668,713
2022-03-08	53.468	54.128	53.083	53.358	44.804	9,345,968
2022-03-07	55.118	55.228	53.358	54.238	45.543	10,646,455
2022-03-04	55.338	55.998	55.008	55.558	46.652	9,828,956
2022-03-03	55.118	55.228	54.678	55.228	46.375	6,901,718
2022-03-02	54.403	54.953	53.963	54.898	46.098	6,000,526
2022-03-01	54.183	55.338	54.183	54.403	45.682	11,560,393
2022-02-25	53.468	54.128	53.358	53.853	45.220	8,866,832
2022-02-24	53.963	54.403	52.808	53.193	44.666	12,812,172
2022-02-23	53.743	54.238	53.523	54.018	45.359	9,309,099
2022-02-22	52.808	53.908	52.258	53.798	45.174	16,618,028
2022-02-21	51.708	53.193	51.653	52.973	44.481	9,860,239
2022-02-18	51.873	52.038	51.818	51.928	43.603	3,349,024
2022-02-17	51.928	52.038	51.818	51.983	43.650	4,348,727
2022-02-16	51.983	52.038	51.708	51.873	43.557	5,419,811

← NewerPage 19 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.