Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	43.500	44.350	42.850	43.200	43.200	10,971,811
2025-05-02	41.000	42.300	40.800	42.300	42.300	5,367,594
2025-04-30	40.400	40.900	40.200	40.800	40.800	3,417,256
2025-04-29	40.150	40.550	40.000	40.400	40.400	1,998,114
2025-04-28	40.300	40.350	39.800	40.150	40.150	2,644,526
2025-04-25	40.200	40.600	40.200	40.300	40.300	2,453,005
2025-04-24	40.300	40.550	40.100	40.100	40.100	1,450,215
2025-04-23	40.200	40.300	39.700	40.200	40.200	3,657,612
2025-04-22	39.050	39.600	39.000	39.100	39.100	1,952,567
2025-04-21	39.900	40.150	39.300	39.500	39.500	2,146,992
2025-04-18	40.450	40.600	40.000	40.000	40.000	2,315,487
2025-04-17	40.200	40.850	40.000	40.400	40.400	1,749,398
2025-04-16	40.600	41.350	40.300	40.500	40.500	3,259,676
2025-04-15	39.850	41.000	39.800	41.000	41.000	3,360,596
2025-04-14	39.750	40.750	39.550	39.800	39.800	4,778,608
2025-04-11	39.000	39.800	38.000	39.750	39.750	5,259,516
2025-04-10	39.750	39.750	39.750	39.750	39.750	1,914,177
2025-04-09	38.350	39.400	35.600	36.150	36.150	15,451,746
2025-04-08	36.800	39.050	36.800	38.900	38.900	14,737,556
2025-04-07	39.200	39.200	39.200	39.200	39.200	3,141,512
2025-04-02	43.000	43.650	42.200	43.550	43.550	4,536,201
2025-04-01	43.550	43.800	42.650	42.800	42.800	7,847,726
2025-03-31	44.100	44.350	43.450	43.450	43.450	7,562,553
2025-03-28	45.850	46.950	44.550	45.000	45.000	14,127,240
2025-03-27	45.000	45.800	44.900	45.800	45.800	7,505,031
2025-03-26	45.250	45.550	44.850	45.250	45.250	4,302,265
2025-03-25	45.350	45.350	44.550	45.200	45.200	4,767,663
2025-03-24	45.200	45.750	44.550	45.300	45.300	7,041,730
2025-03-21	43.950	45.200	43.350	45.000	45.000	9,224,782
2025-03-20	43.050	43.350	42.850	43.150	43.150	1,731,428
2025-03-19	43.350	43.500	42.850	42.950	42.950	2,769,212
2025-03-18	43.400	43.800	43.200	43.400	43.400	2,290,724
2025-03-17	43.500	43.500	42.950	43.200	43.200	1,980,810
2025-03-14	43.100	43.400	42.650	42.900	42.900	3,878,355
2025-03-13	43.450	44.150	42.900	43.000	43.000	4,700,575
2025-03-12	42.850	42.950	42.500	42.650	42.650	3,669,026
2025-03-11	42.650	43.050	42.150	42.950	42.950	4,476,974
2025-03-10	43.500	43.500	42.900	43.350	43.350	2,496,504
2025-03-07	43.500	43.550	43.000	43.150	43.150	3,006,130
2025-03-06	44.300	44.450	43.400	43.500	43.500	4,866,764
2025-03-05	44.400	44.600	44.100	44.300	44.300	2,434,786
2025-03-04	44.350	44.550	43.800	44.550	44.550	3,141,264
2025-03-03	44.300	44.850	44.300	44.750	44.750	3,814,177
2025-02-27	44.850	45.000	44.200	44.300	44.300	3,131,419
2025-02-26	45.250	45.650	44.600	44.850	44.850	3,802,738
2025-02-25	45.500	45.700	45.200	45.650	45.650	2,352,903
2025-02-24	45.550	45.950	45.400	45.850	45.850	3,050,321
2025-02-21	44.650	46.050	44.550	45.300	45.300	7,326,450
2025-02-20	44.050	45.000	44.050	44.650	44.650	4,253,069
2025-02-19	43.700	44.550	43.700	44.050	44.050	4,823,177
2025-02-18	43.900	44.000	43.400	43.700	43.700	2,285,438
2025-02-17	43.800	43.900	43.200	43.800	43.800	2,846,049
2025-02-14	43.150	43.600	43.100	43.500	43.500	1,815,442
2025-02-13	43.000	43.600	42.950	43.300	43.300	1,959,286
2025-02-12	42.800	43.150	42.800	42.800	42.800	2,082,778
2025-02-11	43.300	43.500	42.900	42.950	42.950	4,424,554
2025-02-10	43.200	43.800	43.150	43.700	43.700	3,300,604
2025-02-07	43.500	43.700	43.000	43.300	43.300	2,419,332
2025-02-06	43.250	43.800	43.200	43.800	43.800	2,077,943
2025-02-05	43.500	43.750	42.900	43.250	43.250	2,839,801

← NewerPage 7 of 21 · 1,220 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.