Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	39.150	39.200	38.000	39.000	39.000	18,180,963
2026-04-24	37.800	39.800	37.000	39.150	39.150	55,114,596
2026-04-23	37.400	37.400	37.400	37.400	37.400	8,875,584
2026-04-22	33.950	34.300	33.700	34.000	34.000	8,760,289
2026-04-21	34.050	34.300	33.900	33.900	33.900	11,620,954
2026-04-20	34.900	35.150	34.250	34.250	34.250	11,911,067
2026-04-17	35.500	35.500	34.950	34.950	34.950	6,064,027
2026-04-16	35.500	35.900	35.300	35.300	35.300	3,989,014
2026-04-15	35.700	35.750	35.200	35.350	35.350	5,189,930
2026-04-14	36.800	36.800	35.650	35.650	35.650	6,036,258
2026-04-13	37.000	37.000	36.250	36.800	36.800	4,090,118
2026-04-10	36.150	36.700	36.150	36.700	36.700	3,626,070
2026-04-09	36.350	36.350	35.800	36.150	36.150	2,554,992
2026-04-08	36.000	36.400	35.800	36.250	36.250	2,916,214
2026-04-07	35.200	35.800	35.000	35.650	35.650	2,368,631
2026-04-02	35.550	35.550	34.950	35.000	35.000	2,098,000
2026-04-01	35.000	35.450	34.950	35.400	35.400	2,703,043
2026-03-31	35.050	35.150	34.650	34.800	34.800	6,431,449
2026-03-30	35.500	35.900	35.350	35.400	35.400	4,768,746
2026-03-27	35.550	36.050	35.550	35.800	35.800	2,408,791
2026-03-26	36.000	36.300	35.900	35.900	35.900	1,861,421
2026-03-25	36.150	36.200	35.450	36.100	36.100	3,277,461
2026-03-24	35.950	35.950	35.400	35.550	35.550	2,191,222
2026-03-23	35.700	35.750	35.500	35.650	35.650	3,948,401
2026-03-20	36.750	37.200	35.900	36.500	36.500	6,222,214
2026-03-19	36.350	36.400	35.800	35.850	35.850	4,090,233
2026-03-18	37.000	37.300	36.450	36.500	36.500	3,392,286
2026-03-17	36.800	37.100	36.700	36.750	36.750	2,892,221
2026-03-16	36.550	36.850	36.350	36.800	36.800	2,780,650
2026-03-13	36.250	36.600	36.150	36.550	36.550	2,103,202
2026-03-12	36.550	37.000	36.400	36.500	36.500	2,363,329
2026-03-11	36.300	37.150	36.300	37.000	37.000	3,042,492
2026-03-10	36.250	36.350	35.800	36.000	36.000	1,925,922
2026-03-09	35.450	35.700	34.900	35.650	35.650	6,585,159
2026-03-06	36.600	36.650	36.250	36.300	36.300	5,186,132
2026-03-05	37.000	37.100	36.550	36.700	36.700	3,847,550
2026-03-04	37.050	37.050	36.650	36.850	36.850	6,797,576
2026-03-03	37.350	37.500	37.050	37.200	37.200	3,975,923
2026-03-02	37.600	37.800	37.300	37.550	37.550	5,417,695
2026-02-26	37.600	37.850	37.450	37.850	37.850	4,774,610
2026-02-25	37.800	37.900	37.450	37.600	37.600	4,904,153
2026-02-24	38.350	38.500	37.750	37.800	37.800	5,739,584
2026-02-23	39.250	39.350	38.350	38.400	38.400	4,379,157
2026-02-11	38.400	39.000	38.300	38.850	38.850	6,502,986
2026-02-10	38.000	38.300	37.750	38.300	38.300	3,694,307
2026-02-09	38.050	38.100	37.650	37.900	37.900	2,255,333
2026-02-06	38.000	38.100	37.550	37.750	37.750	1,980,201
2026-02-05	37.900	38.200	37.600	38.100	38.100	2,594,371
2026-02-04	37.450	38.100	37.450	37.950	37.950	2,078,615
2026-02-03	37.350	37.600	37.350	37.450	37.450	1,665,114
2026-02-02	37.150	37.400	36.950	37.250	37.250	3,084,642
2026-01-30	37.700	37.750	37.200	37.200	37.200	5,335,192
2026-01-29	37.500	37.750	37.200	37.650	37.650	3,023,305
2026-01-28	37.700	37.750	37.350	37.500	37.500	5,015,134
2026-01-27	38.000	38.250	37.650	37.700	37.700	4,485,375
2026-01-26	38.100	38.200	37.750	37.950	37.950	3,844,806
2026-01-23	38.400	38.600	38.000	38.050	38.050	3,219,831
2026-01-22	38.000	38.300	37.950	38.300	38.300	3,537,359
2026-01-21	38.050	38.200	37.850	37.850	37.850	5,245,981
2026-01-20	38.350	38.600	38.050	38.050	38.050	4,669,121

← NewerPage 3 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.