Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	41.800	41.950	41.150	41.250	41.250	3,103,123
2025-07-25	41.800	42.050	41.600	41.800	41.800	2,083,842
2025-07-24	42.300	42.350	41.650	41.950	41.950	2,530,051
2025-07-23	42.150	42.400	42.000	42.300	42.300	2,548,365
2025-07-22	42.000	42.650	41.800	42.100	42.100	9,423,311
2025-07-21	41.750	42.000	41.600	42.000	42.000	5,555,610
2025-07-18	41.850	42.000	41.550	41.850	41.850	6,024,517
2025-07-17	41.550	41.750	41.250	41.750	41.750	5,751,775
2025-07-16	41.200	41.800	41.150	41.300	41.300	6,158,899
2025-07-15	41.250	41.550	41.050	41.500	41.500	1,709,505
2025-07-14	41.850	41.850	41.300	41.600	41.600	1,802,549
2025-07-11	41.000	41.850	40.750	41.600	41.600	3,810,758
2025-07-10	40.250	40.650	40.250	40.350	40.350	2,011,604
2025-07-09	41.150	41.350	40.500	40.550	40.550	3,880,722
2025-07-08	41.500	41.500	41.000	41.150	41.150	2,621,117
2025-07-07	41.650	41.800	41.350	41.550	41.550	1,904,431
2025-07-04	42.450	42.600	41.700	41.750	41.750	2,599,526
2025-07-03	41.900	42.700	41.900	42.450	42.450	3,330,541
2025-07-02	41.900	42.100	41.700	42.050	42.050	3,329,752
2025-07-01	41.400	41.950	41.350	41.950	41.950	3,218,993
2025-06-30	41.050	41.500	41.050	41.400	41.400	4,603,054
2025-06-27	41.800	41.950	40.950	41.200	41.200	5,033,222
2025-06-26	41.500	42.000	41.300	42.000	42.000	9,521,548
2025-06-25	41.050	41.500	40.750	41.500	41.500	8,323,113
2025-06-24	40.300	41.000	39.950	41.000	41.000	7,550,736
2025-06-23	39.850	40.100	38.600	40.050	40.050	11,964,300
2025-06-20	40.500	40.750	39.850	39.850	39.850	24,251,964
2025-06-19	40.700	40.850	40.200	40.500	40.500	3,078,468
2025-06-18	40.500	41.050	40.250	40.900	40.900	3,668,401
2025-06-17	40.150	40.550	40.050	40.400	40.400	3,118,601
2025-06-16	40.250	40.250	40.000	40.150	40.150	2,705,195
2025-06-13	40.200	40.450	39.850	40.250	40.250	3,767,039
2025-06-12	40.500	40.700	40.200	40.400	40.400	2,568,697
2025-06-11	40.450	40.850	40.300	40.700	40.700	2,538,792
2025-06-10	40.200	40.750	40.150	40.600	40.600	2,195,236
2025-06-09	41.000	41.000	40.200	40.300	40.300	3,622,125
2025-06-06	40.500	41.150	40.300	41.000	41.000	3,008,125
2025-06-05	40.050	40.500	40.050	40.200	40.200	2,016,974
2025-06-04	40.000	40.450	40.000	40.000	40.000	3,208,757
2025-06-03	40.000	40.150	39.850	39.950	39.950	2,120,244
2025-06-02	40.000	40.300	39.800	39.900	39.900	3,820,629
2025-05-29	40.500	40.700	40.000	40.000	40.000	4,047,374
2025-05-28	40.700	41.000	40.300	40.300	40.300	2,394,617
2025-05-27	41.300	41.550	40.350	40.500	40.500	4,568,882
2025-05-26	41.650	42.000	41.250	41.250	41.250	3,452,571
2025-05-23	41.750	42.000	41.650	41.800	41.800	2,086,589
2025-05-22	41.900	42.200	41.800	42.050	42.050	1,261,143
2025-05-21	42.000	42.250	41.850	42.100	42.100	1,780,845
2025-05-20	41.900	42.050	41.450	42.000	42.000	2,572,450
2025-05-19	41.950	42.350	41.650	41.950	41.950	2,824,219
2025-05-16	41.400	41.950	41.350	41.800	41.800	2,613,224
2025-05-15	41.800	41.800	41.200	41.250	41.250	3,970,163
2025-05-14	42.400	42.400	41.600	41.950	41.950	4,060,473
2025-05-13	42.150	42.400	42.050	42.400	42.400	2,284,416
2025-05-12	42.150	42.150	41.700	42.050	42.050	1,790,036
2025-05-09	41.450	42.050	41.250	42.050	42.050	2,212,148
2025-05-08	41.700	42.000	41.550	41.550	41.550	1,897,549
2025-05-07	42.650	42.650	41.500	41.600	41.600	3,145,763
2025-05-06	43.250	43.300	42.200	42.650	42.650	3,987,364
2025-05-05	43.500	44.350	42.850	43.200	43.200	10,971,811

← NewerPage 6 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.