Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.500	38.850	38.200	38.400	38.400	5,954,711
2026-01-16	39.500	39.600	38.650	38.700	38.700	8,208,264
2026-01-15	39.900	40.000	39.450	39.450	39.450	3,402,770
2026-01-14	39.600	40.050	39.500	39.650	39.650	3,942,000
2026-01-13	39.800	39.950	39.200	39.400	39.400	4,043,963
2026-01-12	40.250	40.350	39.650	39.700	39.700	5,078,594
2026-01-09	39.500	40.200	39.500	39.900	39.900	4,412,791
2026-01-08	38.950	39.450	38.950	39.350	39.350	3,597,144
2026-01-07	38.950	39.250	38.700	38.950	38.950	2,902,952
2026-01-06	38.850	39.300	38.850	38.950	38.950	2,758,221
2026-01-05	39.200	39.300	38.900	38.950	38.950	4,258,546
2026-01-02	40.200	40.200	39.150	39.250	39.250	4,489,696
2025-12-31	40.200	40.250	39.850	40.200	40.200	2,870,512
2025-12-30	40.000	40.250	39.800	40.200	40.200	2,830,855
2025-12-29	40.050	40.200	39.850	40.200	40.200	4,108,501
2025-12-26	40.200	40.200	39.700	40.050	40.050	3,685,233
2025-12-24	39.500	40.300	39.500	39.950	39.950	5,263,066
2025-12-23	39.150	39.650	39.000	39.350	39.350	3,013,339
2025-12-22	39.850	39.850	39.000	39.100	39.100	6,913,698
2025-12-19	39.150	39.950	38.850	39.650	39.650	14,170,413
2025-12-18	38.400	39.450	38.200	39.150	39.150	12,172,287
2025-12-17	37.500	39.000	37.500	38.300	38.300	11,884,145
2025-12-16	36.950	37.500	36.900	37.350	37.350	4,785,285
2025-12-15	37.350	37.750	37.100	37.100	37.100	4,336,091
2025-12-12	37.550	37.750	37.350	37.350	37.350	4,358,774
2025-12-11	37.700	38.000	37.350	37.400	37.400	5,684,485
2025-12-10	37.650	38.100	37.650	37.650	37.650	2,485,611
2025-12-09	37.850	38.000	37.550	37.750	37.750	2,346,043
2025-12-08	38.100	38.350	37.950	37.950	37.950	2,085,176
2025-12-05	38.050	38.150	37.800	38.000	38.000	1,757,984
2025-12-04	37.900	38.400	37.900	38.100	38.100	2,663,770
2025-12-03	37.900	38.150	37.850	37.850	37.850	2,215,197
2025-12-02	37.800	38.100	37.700	37.700	37.700	2,596,708
2025-12-01	38.000	38.200	37.650	37.700	37.700	2,383,417
2025-11-28	38.250	38.250	37.900	37.950	37.950	2,146,048
2025-11-27	37.500	38.500	37.500	38.250	38.250	4,156,946
2025-11-26	37.400	37.650	37.250	37.650	37.650	2,679,506
2025-11-25	37.500	37.500	37.000	37.350	37.350	2,145,368
2025-11-24	36.700	37.550	36.400	37.400	37.400	3,763,642
2025-11-21	37.000	37.050	36.600	36.600	36.600	5,391,322
2025-11-20	37.400	37.500	36.950	36.950	36.950	6,080,775
2025-11-19	37.850	37.850	37.150	37.250	37.250	6,067,139
2025-11-18	37.600	38.000	37.200	38.000	38.000	5,388,665
2025-11-17	37.600	38.000	37.200	37.750	37.750	4,226,197
2025-11-14	38.000	38.100	37.600	37.700	37.700	4,175,187
2025-11-13	38.300	38.350	37.700	37.850	37.850	7,107,725
2025-11-12	38.000	38.300	37.900	38.200	38.200	4,015,166
2025-11-11	38.400	38.500	38.000	38.000	38.000	3,924,930
2025-11-10	38.650	38.800	38.200	38.300	38.300	3,110,068
2025-11-07	38.400	38.850	38.400	38.650	38.650	2,387,198
2025-11-06	38.600	38.650	38.300	38.400	38.400	2,041,392
2025-11-05	38.200	38.550	37.900	38.550	38.550	3,368,530
2025-11-04	38.600	38.950	38.200	38.200	38.200	4,506,976
2025-11-03	39.100	39.250	38.600	38.600	38.600	5,993,549
2025-10-31	39.500	39.500	39.000	39.000	39.000	3,830,544
2025-10-30	39.300	39.550	39.150	39.200	39.200	3,345,005
2025-10-29	39.200	39.300	38.850	39.250	39.250	2,658,335
2025-10-28	39.400	39.400	38.900	38.950	38.950	2,261,869
2025-10-27	39.000	39.300	38.650	39.150	39.150	5,058,598
2025-10-23	38.700	39.050	38.500	38.800	38.800	4,785,882

← NewerPage 4 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.