Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	43.950	44.000	43.150	43.200	43.200	2,471,808
2025-02-03	42.650	43.850	42.600	43.850	43.850	6,190,424
2025-01-22	42.850	43.000	42.550	42.650	42.650	1,549,820
2025-01-21	43.250	43.250	42.450	42.450	42.450	1,997,528
2025-01-20	42.200	43.100	42.100	43.100	43.100	2,476,999
2025-01-17	42.050	42.400	41.900	41.900	41.900	1,861,491
2025-01-16	42.250	42.500	42.000	42.050	42.050	1,569,758
2025-01-15	42.200	42.650	41.750	41.800	41.800	3,126,636
2025-01-14	41.500	42.100	41.500	41.900	41.900	2,210,911
2025-01-13	41.800	41.800	40.200	41.350	41.350	5,983,775
2025-01-10	42.200	42.400	41.650	41.900	41.900	3,297,887
2025-01-09	42.900	43.100	42.200	42.200	42.200	3,801,765
2025-01-08	42.900	43.200	42.600	42.950	42.950	2,602,249
2025-01-07	43.700	43.800	42.850	42.900	42.900	3,624,881
2025-01-06	43.350	43.750	43.200	43.550	43.550	3,071,483
2025-01-03	43.800	44.150	43.300	43.350	43.350	3,983,082
2025-01-02	43.500	44.250	43.500	43.750	43.750	3,553,599
2024-12-31	43.500	44.300	43.350	43.450	43.450	7,328,834
2024-12-30	42.850	44.400	42.850	43.700	43.700	7,996,955
2024-12-27	42.600	42.800	42.400	42.650	42.650	5,948,740
2024-12-26	42.600	43.000	42.300	42.300	42.300	12,864,367
2024-12-25	42.850	43.300	42.250	42.250	42.250	17,674,509
2024-12-24	42.800	43.850	42.500	42.500	42.500	18,428,921
2024-12-23	43.900	44.700	42.500	42.500	42.500	17,421,880
2024-12-20	46.400	46.900	43.200	43.200	43.200	25,386,563
2024-12-19	44.500	45.500	44.500	45.300	45.300	6,690,064
2024-12-18	44.950	45.650	44.700	45.050	45.050	5,885,727
2024-12-17	46.200	46.650	45.000	45.050	45.050	7,332,051
2024-12-16	46.200	47.350	46.050	46.100	46.100	6,608,542
2024-12-13	46.600	47.050	45.800	45.900	45.900	6,782,721
2024-12-12	47.000	47.350	46.600	46.650	46.650	5,443,762
2024-12-11	46.500	47.150	46.300	46.650	46.650	6,514,169
2024-12-10	47.400	47.950	46.650	46.650	46.650	7,269,659
2024-12-09	48.600	48.800	47.250	47.400	47.400	9,511,124
2024-12-06	46.800	48.500	46.450	48.500	48.500	10,277,901
2024-12-05	48.350	48.700	46.400	46.800	46.800	8,885,108
2024-12-04	47.750	48.800	47.700	48.350	48.350	7,218,845
2024-12-03	47.750	48.200	47.200	47.800	47.800	6,990,623
2024-12-02	48.100	48.250	47.450	47.800	47.800	6,964,463
2024-11-29	46.250	48.000	45.600	47.950	47.950	15,373,241
2024-11-28	46.050	46.850	45.850	46.350	46.350	8,334,688
2024-11-27	47.050	47.400	45.900	46.050	46.050	8,645,694
2024-11-26	46.000	47.000	45.550	46.550	46.550	11,464,894
2024-11-25	44.750	46.250	44.550	46.050	46.050	15,686,804
2024-11-22	43.800	44.650	43.600	44.100	44.100	5,218,746
2024-11-21	42.600	43.850	42.600	43.850	43.850	5,972,044
2024-11-20	43.800	43.800	42.500	43.000	43.000	5,968,557
2024-11-19	43.300	43.800	42.950	43.800	43.800	3,195,306
2024-11-18	43.400	43.500	42.800	43.100	43.100	3,153,590
2024-11-15	42.900	43.550	42.400	43.300	43.300	5,338,166
2024-11-14	42.950	42.950	42.200	42.550	42.550	3,459,090
2024-11-13	42.100	43.100	42.050	42.800	42.800	4,831,784
2024-11-12	42.500	42.800	42.100	42.100	42.100	6,950,590
2024-11-11	41.550	43.100	41.500	42.900	42.900	8,601,309
2024-11-08	41.200	42.500	41.200	41.450	41.450	5,255,336
2024-11-07	40.700	41.350	40.700	41.050	41.050	2,534,051
2024-11-06	40.850	41.150	40.300	40.700	40.700	3,129,230
2024-11-05	40.700	41.200	40.600	40.850	40.850	3,468,536
2024-11-04	41.550	41.750	40.500	40.850	40.850	5,074,203
2024-11-01	40.200	41.450	40.000	41.350	41.350	5,370,896

← NewerPage 8 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.