Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	38.350	38.800	38.350	38.700	38.700	4,095,842
2025-10-21	38.400	38.800	38.250	38.500	38.500	4,687,714
2025-10-20	38.450	38.500	38.050	38.250	38.250	6,005,557
2025-10-17	38.900	38.900	38.350	38.400	38.400	6,539,211
2025-10-16	39.000	39.100	38.650	38.650	38.650	5,653,327
2025-10-15	38.700	38.950	38.650	38.950	38.950	13,072,448
2025-10-14	38.950	39.550	38.700	38.700	38.700	6,423,767
2025-10-13	38.950	39.200	38.750	38.950	38.950	6,371,754
2025-10-09	38.950	39.350	38.800	39.300	39.300	7,255,476
2025-10-08	39.350	39.450	38.850	38.950	38.950	11,156,045
2025-10-07	39.600	39.600	38.700	39.450	39.450	12,852,539
2025-10-03	39.850	39.900	39.600	39.600	39.600	5,626,598
2025-10-02	40.050	40.300	39.900	39.900	39.900	5,896,186
2025-10-01	40.000	40.300	40.000	40.000	40.000	7,882,539
2025-09-30	40.700	40.900	39.950	40.250	40.250	19,552,079
2025-09-29	41.300	41.300	41.300	41.300	41.300	0
2025-09-26	41.200	41.400	41.000	41.300	41.300	4,364,562
2025-09-25	41.250	41.600	40.700	41.200	41.200	11,704,255
2025-09-24	42.810	42.857	42.571	42.619	40.619	14,408,541
2025-09-23	43.191	43.191	42.476	42.667	40.664	8,304,652
2025-09-22	42.762	43.000	42.476	42.857	40.846	7,881,879
2025-09-19	43.048	43.095	42.095	42.476	40.483	13,094,042
2025-09-18	46.400	46.750	45.750	46.200	46.200	9,173,432
2025-09-17	46.600	46.950	45.500	46.750	46.750	12,104,030
2025-09-16	45.950	47.400	45.450	46.650	46.650	15,576,335
2025-09-15	45.400	45.600	44.900	45.350	45.350	4,218,742
2025-09-12	44.300	45.300	44.200	45.050	45.050	6,377,549
2025-09-11	43.600	44.250	43.500	44.250	44.250	4,682,422
2025-09-10	43.700	43.700	43.200	43.500	43.500	3,677,159
2025-09-09	44.500	44.500	43.600	43.700	43.700	5,752,034
2025-09-08	45.500	45.750	44.100	44.200	44.200	8,465,085
2025-09-05	45.900	46.300	44.700	45.200	45.200	24,776,793
2025-09-04	42.350	46.000	42.350	45.600	45.600	31,933,223
2025-09-03	42.000	42.300	41.900	42.300	42.300	2,658,712
2025-09-02	42.350	42.500	42.100	42.300	42.300	1,874,887
2025-09-01	41.900	42.300	41.700	42.250	42.250	3,297,009
2025-08-29	42.100	42.450	41.700	41.800	41.800	2,736,143
2025-08-28	41.500	42.150	41.350	41.900	41.900	3,137,353
2025-08-27	41.750	42.050	41.450	41.500	41.500	4,587,835
2025-08-26	42.000	42.150	41.750	41.800	41.800	3,743,683
2025-08-25	42.050	42.200	41.950	42.050	42.050	1,912,045
2025-08-22	42.000	42.000	41.700	42.000	42.000	2,564,225
2025-08-21	42.000	42.300	41.900	42.000	42.000	1,931,017
2025-08-20	42.200	42.250	41.750	42.000	42.000	4,910,949
2025-08-19	42.700	42.800	42.200	42.250	42.250	4,232,918
2025-08-18	42.450	43.500	42.450	42.700	42.700	6,566,528
2025-08-15	42.400	42.450	42.000	42.350	42.350	2,880,158
2025-08-14	41.800	42.650	41.750	42.300	42.300	3,208,323
2025-08-13	42.250	42.300	41.650	41.750	41.750	2,515,156
2025-08-12	42.000	42.450	41.950	42.150	42.150	2,374,396
2025-08-11	41.900	42.200	41.700	42.100	42.100	2,372,583
2025-08-08	42.000	42.200	41.950	42.050	42.050	1,178,377
2025-08-07	42.100	42.500	41.900	41.950	41.950	1,394,625
2025-08-06	42.000	42.500	41.900	42.200	42.200	2,765,881
2025-08-05	42.750	42.900	41.700	42.000	42.000	4,745,785
2025-08-04	41.800	43.100	41.750	42.950	42.950	6,822,735
2025-08-01	40.950	42.100	40.650	42.000	42.000	3,661,681
2025-07-31	41.600	41.600	40.950	40.950	40.950	2,308,385
2025-07-30	40.950	41.600	40.750	41.550	41.550	2,172,170
2025-07-29	41.250	41.400	40.850	40.950	40.950	2,792,076

← NewerPage 5 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.