Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.250	41.250	40.750	40.750	40.750	3,268,843
2024-10-29	41.450	41.500	40.700	41.000	41.000	3,211,683
2024-10-28	40.750	41.850	40.750	41.400	41.400	3,727,498
2024-10-25	40.400	41.250	40.300	40.700	40.700	8,081,378
2024-10-24	40.950	40.950	40.200	40.300	40.300	11,635,648
2024-10-23	42.150	42.300	40.800	41.000	41.000	12,654,412
2024-10-22	42.600	42.600	42.000	42.250	42.250	4,274,671
2024-10-21	43.100	43.150	42.200	42.750	42.750	4,605,044
2024-10-18	43.600	43.700	42.800	43.050	43.050	4,318,279
2024-10-17	43.000	43.850	42.900	43.600	43.600	2,306,071
2024-10-16	42.700	43.400	42.600	42.950	42.950	9,864,994
2024-10-15	43.500	43.750	42.750	43.000	43.000	5,966,538
2024-10-14	43.800	43.900	42.950	43.500	43.500	4,629,987
2024-10-11	43.900	44.650	43.600	43.600	43.600	4,796,979
2024-10-09	45.300	45.350	44.050	44.050	44.050	4,327,044
2024-10-08	44.850	45.300	44.250	45.200	45.200	4,304,381
2024-10-07	43.600	44.900	43.500	44.900	44.900	5,563,043
2024-10-04	44.600	44.600	43.200	43.600	43.600	7,695,653
2024-10-01	45.200	45.450	44.500	44.600	44.600	4,769,009
2024-09-30	45.650	45.650	45.100	45.100	45.100	3,922,218
2024-09-27	45.750	45.750	45.300	45.600	45.600	4,414,803
2024-09-26	46.000	46.300	45.400	45.400	45.400	13,424,616
2024-09-25	49.700	50.500	49.600	50.300	50.300	12,231,662
2024-09-24	49.250	49.700	48.800	49.150	49.150	10,114,533
2024-09-23	47.300	49.250	47.250	49.100	49.100	23,157,579
2024-09-20	51.200	51.500	48.950	49.200	49.200	41,649,017
2024-09-19	51.800	54.600	51.800	54.200	54.200	10,637,479
2024-09-18	52.000	52.700	51.200	51.400	51.400	7,807,601
2024-09-16	52.400	52.600	51.600	52.000	52.000	3,387,729
2024-09-13	50.900	52.200	50.800	52.000	52.000	4,153,516
2024-09-12	50.900	51.200	50.200	51.000	51.000	5,689,275
2024-09-11	51.400	51.500	49.500	50.300	50.300	14,353,744
2024-09-10	52.000	53.200	50.800	51.500	51.500	9,123,958
2024-09-09	51.900	52.800	50.900	51.800	51.800	13,030,211
2024-09-06	53.500	53.900	52.500	53.200	53.200	3,681,209
2024-09-05	52.800	53.800	52.400	53.000	53.000	5,839,950
2024-09-04	51.500	53.500	50.900	52.200	52.200	9,997,279
2024-09-03	55.500	55.600	54.200	54.200	54.200	5,302,207
2024-09-02	56.100	56.600	54.200	54.500	54.500	10,068,479
2024-08-30	52.600	56.200	52.500	55.700	55.700	14,494,275
2024-08-29	52.300	53.000	52.000	52.300	52.300	4,239,139
2024-08-28	52.700	53.400	52.200	52.600	52.600	6,743,274
2024-08-27	51.500	52.800	51.500	52.600	52.600	5,464,510
2024-08-26	52.400	53.100	51.600	51.900	51.900	9,626,689
2024-08-23	53.000	53.300	52.100	52.200	52.200	10,024,369
2024-08-22	54.300	54.400	51.700	53.600	53.600	24,717,227
2024-08-21	56.900	56.900	54.400	54.800	54.800	20,372,838
2024-08-20	59.800	59.900	56.000	56.900	56.900	17,879,584
2024-08-19	59.200	61.000	58.400	59.400	59.400	14,881,328
2024-08-16	55.800	59.600	55.700	58.300	58.300	20,001,643
2024-08-15	55.500	56.000	54.800	55.000	55.000	8,229,301
2024-08-14	54.400	55.400	53.800	55.200	55.200	8,895,574
2024-08-13	55.000	55.100	53.800	54.400	54.400	6,263,404
2024-08-12	53.500	55.800	53.400	54.600	54.600	12,131,679
2024-08-09	53.400	54.100	52.600	52.900	52.900	13,281,973
2024-08-08	52.000	53.500	51.000	52.700	52.700	9,643,828
2024-08-07	52.000	54.300	51.500	53.000	53.000	20,691,613
2024-08-06	55.600	56.800	49.350	50.500	50.500	58,826,491
2024-08-05	57.900	57.900	54.800	54.800	54.800	28,390,889
2024-08-02	63.500	63.500	60.600	60.800	60.800	25,026,373

← NewerPage 9 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.