Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	39.650	40.400	39.450	39.950	39.950	10,318,027
2026-10-16	39.500	40.000	39.350	39.650	39.650	6,264,464
2026-10-15	39.700	39.850	39.300	39.350	39.350	10,308,357
2026-10-14	39.800	39.850	39.450	39.700	39.700	5,204,247
2026-10-13	39.900	40.300	39.500	39.600	39.600	7,157,128
2026-10-12	39.150	40.450	39.050	40.100	40.100	14,520,573
2026-10-08	38.750	39.250	38.750	39.050	39.050	7,837,778
2026-10-07	38.200	38.900	38.050	38.800	38.800	8,399,616
2026-10-06	38.100	38.550	37.950	38.200	38.200	6,378,037
2026-10-05	38.850	38.850	38.000	38.050	38.050	11,814,578
2026-10-02	38.500	39.150	38.300	38.750	38.750	8,527,623
2026-10-01	38.600	38.750	38.150	38.400	38.400	11,113,303
2026-09-30	38.500	38.850	38.100	38.650	38.650	12,114,641
2026-09-29	39.250	39.350	38.600	38.600	38.600	11,379,160
2026-09-24	38.900	39.500	38.800	39.500	39.500	12,346,629
2026-09-23	40.000	40.450	39.000	39.550	39.550	46,570,101
2026-09-22	46.800	46.800	45.400	45.450	41.450	21,962,421
2026-09-21	47.600	47.600	46.400	46.450	42.362	17,708,863
2026-09-18	48.800	48.900	47.150	47.800	43.593	25,166,190
2026-09-17	46.200	47.000	45.800	46.850	42.727	11,761,342
2026-09-16	45.450	46.150	45.100	45.900	45.900	11,739,693
2026-09-15	45.600	45.600	44.850	45.250	45.250	9,624,866
2026-09-14	46.300	46.350	45.250	45.700	45.700	8,879,500
2026-09-11	46.000	46.850	46.000	46.500	46.500	6,189,862
2026-09-10	47.700	47.900	46.400	46.500	46.500	13,553,117
2026-09-09	47.550	48.350	47.450	48.200	48.200	8,047,006
2026-09-08	48.000	48.000	47.550	47.700	47.700	3,979,292
2026-09-07	48.550	48.550	47.600	48.000	48.000	7,593,658
2026-09-04	48.650	48.750	48.100	48.550	48.550	6,878,944
2026-09-03	48.000	48.750	47.850	48.650	48.650	10,265,491
2026-09-02	47.550	48.000	47.550	47.950	47.950	4,216,873
2026-09-01	46.550	48.000	46.550	47.900	47.900	8,022,565
2026-08-31	46.900	47.150	46.500	46.650	46.650	5,472,674
2026-08-28	47.700	47.700	46.950	47.000	47.000	5,336,781
2026-08-27	48.000	48.100	47.400	47.750	47.750	3,311,254
2026-08-26	47.500	48.000	47.250	48.000	48.000	5,351,030
2026-08-25	48.000	48.200	47.100	47.500	47.500	7,015,744
2026-08-24	48.800	48.850	48.050	48.300	48.300	7,203,367
2026-08-21	48.250	49.000	48.200	48.800	48.800	11,583,098
2026-08-20	48.200	48.600	47.750	48.300	48.300	10,206,169
2026-08-19	47.500	48.200	47.100	48.150	48.150	13,047,098
2026-08-18	47.000	47.800	46.800	47.750	47.750	16,308,071
2026-08-17	46.000	46.950	45.800	46.800	46.800	11,583,821
2026-08-14	46.200	46.650	45.750	46.200	46.200	9,160,921
2026-08-13	45.000	46.400	44.900	46.400	46.400	16,695,603
2026-08-12	44.700	44.850	44.500	44.800	44.800	6,291,630
2026-08-11	44.350	44.550	44.150	44.550	44.550	5,489,577
2026-08-10	44.050	44.450	43.850	44.350	44.350	3,377,289
2026-08-07	44.100	44.600	44.000	44.300	44.300	4,842,376
2026-08-06	43.800	44.200	43.800	44.100	44.100	5,030,060
2026-08-05	44.050	44.250	44.050	44.050	44.050	3,805,583
2026-08-04	43.550	44.150	43.450	44.150	44.150	7,079,331
2026-08-03	44.000	44.300	43.700	43.850	43.850	4,300,113
2026-07-31	44.200	44.800	44.000	44.000	44.000	7,946,296
2026-07-30	43.450	44.600	42.800	44.350	44.350	10,117,375
2026-07-29	43.000	43.400	42.500	43.250	43.250	7,659,599
2026-07-28	43.350	43.400	42.900	42.950	42.950	4,916,713
2026-07-27	44.700	44.700	43.500	43.500	43.500	5,135,951
2026-07-24	44.450	44.900	44.050	44.200	44.200	7,399,716
2026-07-23	44.350	44.950	43.850	44.950	44.950	14,134,731

Page 1 of 5 · 243 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.