Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	51.543	52.203	51.543	51.818	43.511	6,269,173
2022-02-14	51.543	51.598	51.323	51.543	43.280	4,848,093
2022-02-11	51.488	51.543	51.268	51.488	43.234	3,282,862
2022-02-10	51.763	51.818	51.378	51.598	43.326	4,371,654
2022-02-09	52.093	52.093	51.653	51.708	43.419	5,573,539
2022-02-08	51.818	52.203	51.653	51.983	43.650	7,909,841
2022-02-07	51.763	51.928	51.158	51.763	43.465	7,482,452
2022-01-26	50.883	51.488	50.773	51.488	43.234	8,121,076
2022-01-25	50.938	50.938	50.663	50.938	42.772	5,057,221
2022-01-24	50.828	50.938	50.608	50.938	42.772	4,960,394
2022-01-21	50.773	50.938	50.663	50.883	42.726	6,428,797
2022-01-20	50.608	50.773	50.498	50.773	42.633	3,296,875
2022-01-19	50.663	50.773	50.443	50.553	42.449	6,044,947
2022-01-18	50.883	50.883	50.718	50.718	42.587	2,432,025
2022-01-17	51.048	51.103	50.663	50.883	42.726	5,333,443
2022-01-14	50.828	51.103	50.663	50.993	42.818	4,352,327
2022-01-13	50.938	50.938	50.773	50.828	42.680	3,548,557
2022-01-12	51.048	51.323	50.828	50.883	42.726	4,983,443
2022-01-11	50.993	51.048	50.773	51.048	42.864	3,942,381
2022-01-10	50.938	51.048	50.773	50.993	42.818	2,911,237
2022-01-07	50.938	51.268	50.718	51.103	42.911	3,581,789
2022-01-06	50.718	50.938	50.608	50.938	42.772	3,277,118
2022-01-05	50.773	50.773	50.608	50.718	42.587	2,856,724
2022-01-04	50.883	50.883	50.663	50.773	42.633	3,225,973
2022-01-03	50.938	50.993	50.608	50.883	42.726	4,475,576
2021-12-30	51.048	51.323	50.828	50.883	42.726	5,630,352
2021-12-29	50.773	50.883	50.718	50.883	42.726	3,296,849
2021-12-28	50.938	50.993	50.663	50.773	42.633	3,628,517
2021-12-27	50.938	50.938	50.663	50.883	42.726	4,207,176
2021-12-24	50.663	50.828	50.498	50.828	42.680	3,973,821
2021-12-23	50.608	50.883	50.388	50.663	42.541	14,841,100
2021-12-22	51.708	51.708	51.048	51.378	43.142	8,001,589
2021-12-21	52.368	52.368	51.488	51.708	43.419	8,428,993
2021-12-20	52.093	52.533	51.983	52.368	43.973	10,107,261
2021-12-17	51.818	52.093	51.653	51.983	43.650	8,059,196
2021-12-16	51.323	52.093	51.323	51.983	43.650	7,872,876
2021-12-15	51.048	51.378	50.993	51.268	43.049	4,237,524
2021-12-14	51.378	51.433	51.048	51.158	42.957	3,000,560
2021-12-13	51.213	51.708	51.103	51.378	43.142	5,211,295
2021-12-10	51.103	51.213	51.048	51.158	42.957	3,741,254
2021-12-09	51.488	51.488	51.048	51.158	42.957	3,229,630
2021-12-08	51.268	51.378	51.048	51.158	42.957	3,036,261
2021-12-07	51.158	51.213	51.048	51.158	42.957	3,340,399
2021-12-06	50.993	51.158	50.718	51.048	42.864	2,398,259
2021-12-03	50.993	51.103	50.828	50.938	42.772	2,885,694
2021-12-02	51.323	51.323	50.883	50.938	42.772	2,263,257
2021-12-01	50.828	51.378	50.608	51.378	43.142	2,508,221
2021-11-30	51.268	51.378	50.828	50.828	42.680	3,584,238
2021-11-29	50.993	51.488	50.773	51.103	42.911	4,552,819
2021-11-26	51.818	51.818	51.323	51.488	43.234	5,119,357
2021-11-25	52.368	52.588	51.708	51.818	43.511	7,414,620
2021-11-24	50.828	51.653	50.828	51.543	43.280	3,399,361
2021-11-23	51.213	51.213	50.663	50.828	42.680	3,328,532
2021-11-22	51.323	51.598	50.938	51.213	43.003	2,897,170
2021-11-19	51.598	51.598	51.103	51.323	43.095	2,576,426
2021-11-18	51.158	51.708	51.103	51.268	43.049	3,899,698
2021-11-17	51.488	51.488	50.828	51.158	42.957	5,133,923
2021-11-16	52.423	52.423	51.378	51.488	43.234	6,719,367
2021-11-15	53.468	53.578	52.423	52.423	44.019	9,495,709
2021-11-12	50.883	53.083	50.883	52.588	44.158	16,784,149

← NewerPage 20 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.