Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	44.000	44.800	43.300	44.800	44.800	15,226,567
2026-07-21	43.600	44.100	43.250	44.100	44.100	16,009,457
2026-07-20	43.400	43.550	42.600	43.300	43.300	14,334,975
2026-07-17	43.500	43.550	42.500	43.300	43.300	13,168,310
2026-07-16	43.400	43.750	43.100	43.350	43.350	6,649,700
2026-07-15	43.300	43.450	42.750	43.450	43.450	6,334,370
2026-07-14	42.950	43.400	42.600	43.400	43.400	7,830,850
2026-07-13	44.350	44.350	43.100	43.250	43.250	5,024,501
2026-07-10	43.600	43.600	43.600	43.600	43.600	0
2026-07-09	43.500	43.650	43.200	43.600	43.600	3,381,580
2026-07-08	43.800	44.250	43.200	43.500	43.500	3,994,790
2026-07-07	44.950	45.000	43.650	44.000	44.000	6,861,963
2026-07-06	43.800	45.000	43.700	45.000	45.000	13,064,684
2026-07-03	42.750	43.800	42.750	43.650	43.650	7,769,203
2026-07-02	42.150	43.100	42.100	43.100	43.100	6,568,269
2026-07-01	43.000	43.000	42.200	42.350	42.350	13,535,297
2026-06-30	43.000	43.350	42.200	43.050	43.050	14,948,184
2026-06-29	42.900	43.150	42.650	43.100	43.100	3,895,023
2026-06-26	43.300	43.500	42.850	42.900	42.900	6,763,081
2026-06-25	43.200	43.850	43.200	43.300	43.300	5,647,696
2026-06-24	42.550	43.350	42.300	43.100	43.100	9,752,589
2026-06-23	42.500	42.850	41.950	42.700	42.700	8,808,135
2026-06-22	44.100	44.100	42.600	42.700	42.700	24,625,267
2026-06-18	45.650	47.000	44.750	44.750	44.750	19,644,588
2026-06-17	44.950	45.850	44.800	45.450	45.450	10,781,772
2026-06-16	45.450	45.850	44.900	45.050	45.050	10,385,997
2026-06-15	45.150	45.450	44.300	45.450	45.450	12,242,556
2026-06-12	45.850	47.100	44.900	44.950	44.950	31,285,123
2026-06-11	45.850	46.000	44.550	45.350	45.350	39,329,369
2026-06-10	43.200	46.100	42.650	45.450	45.450	60,489,557
2026-06-09	41.750	43.350	41.750	43.200	43.200	18,012,846
2026-06-08	41.300	42.450	41.200	41.900	41.900	19,453,023
2026-06-05	43.350	43.700	42.600	43.000	43.000	21,555,465
2026-06-04	43.050	43.600	42.850	43.100	43.100	18,236,245
2026-06-03	42.800	43.200	42.350	43.000	43.000	19,790,999
2026-06-02	42.500	43.250	42.250	42.450	42.450	23,722,112
2026-06-01	41.900	42.600	41.300	42.600	42.600	9,992,682
2026-05-29	42.300	42.350	41.600	41.950	41.950	12,228,892
2026-05-28	43.050	43.450	42.000	42.000	42.000	13,369,392
2026-05-27	42.150	43.400	42.100	43.100	43.100	15,067,056
2026-05-26	42.500	42.800	42.050	42.400	42.400	7,058,254
2026-05-25	43.050	43.100	42.100	42.400	42.400	13,886,028
2026-05-22	43.600	43.600	42.900	43.200	43.200	9,040,837
2026-05-21	43.950	44.400	43.600	43.650	43.650	8,178,571
2026-05-20	43.500	43.800	42.800	43.700	43.700	9,017,271
2026-05-19	44.600	44.800	43.600	43.700	43.700	10,875,587
2026-05-18	43.600	44.750	43.400	44.600	44.600	19,194,597
2026-05-15	43.250	43.750	42.900	43.750	43.750	16,661,278
2026-05-14	42.400	43.500	42.400	43.150	43.150	14,713,590
2026-05-13	42.150	43.000	41.550	42.700	42.700	29,311,505
2026-05-12	41.750	41.750	41.000	41.100	41.100	6,804,220
2026-05-11	40.200	41.750	40.200	41.650	41.650	17,396,545
2026-05-08	39.500	40.100	39.500	40.000	40.000	9,429,698
2026-05-07	39.400	39.700	39.200	39.400	39.400	10,453,013
2026-05-06	39.700	39.900	39.150	39.600	39.600	9,243,416
2026-05-05	39.850	40.100	39.400	39.700	39.700	8,182,367
2026-05-04	40.200	40.450	39.800	39.950	39.950	8,608,564
2026-04-30	40.200	40.500	39.950	40.150	40.150	12,665,813
2026-04-29	39.250	41.000	39.250	40.600	40.600	22,021,391
2026-04-28	38.800	39.450	38.250	39.100	39.100	11,185,530

← NewerPage 2 of 21 · 1,219 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.