H.H.Galaxy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 90.700 | 90.700 | 90.700 | 90.700 | 68.116 | 2,541 |
| 2024-08-01 | 91.600 | 91.600 | 91.600 | 91.600 | 68.792 | 1,270 |
| 2024-07-31 | 90.200 | 90.200 | 90.100 | 90.100 | 67.665 | 2,541 |
| 2024-07-30 | 90.900 | 90.900 | 90.900 | 90.900 | 68.266 | 0 |
| 2024-07-29 | 91.500 | 91.500 | 90.900 | 90.900 | 68.266 | 7,623 |
| 2024-07-26 | 91.700 | 91.700 | 91.000 | 91.700 | 68.867 | 5,082 |
| 2024-07-23 | 91.700 | 91.700 | 91.600 | 91.600 | 68.792 | 5,082 |
| 2024-07-22 | 94.700 | 94.700 | 92.200 | 92.600 | 68.041 | 25,410 |
| 2024-07-19 | 94.000 | 94.800 | 93.500 | 94.700 | 69.584 | 22,869 |
| 2024-07-18 | 94.800 | 94.800 | 94.100 | 94.100 | 69.143 | 27,951 |
| 2024-07-17 | 95.200 | 95.200 | 95.100 | 95.200 | 69.951 | 3,811 |
| 2024-07-16 | 95.700 | 95.700 | 94.300 | 95.100 | 69.878 | 20,328 |
| 2024-07-15 | 94.300 | 95.000 | 94.200 | 94.200 | 69.217 | 12,705 |
| 2024-07-12 | 94.200 | 94.200 | 94.000 | 94.000 | 69.070 | 5,082 |
| 2024-07-11 | 94.000 | 94.200 | 94.000 | 94.000 | 69.070 | 15,246 |
| 2024-07-10 | 94.500 | 94.900 | 94.000 | 94.900 | 69.731 | 10,164 |
| 2024-07-09 | 94.500 | 94.500 | 94.500 | 94.500 | 69.437 | 1,270 |
| 2024-07-08 | 94.800 | 94.800 | 94.500 | 94.500 | 69.437 | 8,893 |
| 2024-07-05 | 94.700 | 94.800 | 94.700 | 94.800 | 69.657 | 2,541 |
| 2024-07-04 | 94.900 | 95.000 | 94.800 | 95.000 | 69.804 | 11,434 |
| 2024-07-03 | 95.200 | 95.500 | 94.400 | 94.500 | 69.437 | 15,246 |
| 2024-07-02 | 94.800 | 94.800 | 94.400 | 94.400 | 69.364 | 3,811 |
| 2024-07-01 | 94.700 | 94.800 | 94.700 | 94.800 | 69.657 | 2,541 |
| 2024-06-28 | 95.400 | 95.400 | 94.100 | 95.400 | 70.098 | 15,246 |
| 2024-06-27 | 94.000 | 94.000 | 94.000 | 94.000 | 69.070 | 1,270 |
| 2024-06-26 | 95.700 | 95.700 | 93.600 | 94.200 | 69.217 | 25,410 |
| 2024-06-25 | 95.800 | 95.800 | 94.600 | 95.400 | 70.098 | 11,434 |
| 2024-06-24 | 96.900 | 96.900 | 94.000 | 94.700 | 69.584 | 13,975 |
| 2024-06-21 | 94.000 | 95.900 | 94.000 | 95.900 | 70.466 | 12,705 |
| 2024-06-20 | 95.100 | 95.100 | 94.600 | 94.600 | 69.511 | 17,787 |
| 2024-06-19 | 95.400 | 95.400 | 95.000 | 95.000 | 69.804 | 10,164 |
| 2024-06-18 | 96.400 | 96.900 | 95.600 | 95.600 | 70.245 | 13,975 |
| 2024-06-17 | 96.500 | 96.500 | 96.100 | 96.400 | 70.833 | 19,057 |
| 2024-06-14 | 96.300 | 96.500 | 95.100 | 95.800 | 70.392 | 22,869 |
| 2024-06-13 | 96.200 | 96.600 | 96.100 | 96.100 | 70.613 | 11,434 |
| 2024-06-12 | 96.900 | 96.900 | 96.200 | 96.500 | 70.907 | 12,705 |
| 2024-06-11 | 96.100 | 99.300 | 96.000 | 97.500 | 71.641 | 33,033 |
| 2024-06-07 | 95.400 | 96.000 | 93.000 | 96.000 | 70.539 | 31,762 |
| 2024-06-06 | 93.900 | 94.800 | 93.800 | 94.800 | 69.657 | 27,951 |
| 2024-06-05 | 94.200 | 95.200 | 94.200 | 94.500 | 69.437 | 24,139 |
| 2024-06-04 | 95.100 | 95.100 | 93.000 | 94.200 | 69.217 | 35,574 |
| 2024-06-03 | 96.100 | 97.400 | 95.400 | 95.400 | 70.098 | 24,139 |
| 2024-05-31 | 97.200 | 100.00 | 96.400 | 100.00 | 73.478 | 24,139 |
| 2024-05-30 | 97.000 | 98.500 | 96.400 | 98.500 | 72.376 | 3,811 |
| 2024-05-29 | 99.400 | 99.400 | 97.500 | 97.500 | 71.641 | 3,811 |
| 2024-05-28 | 97.500 | 98.800 | 97.500 | 98.000 | 72.009 | 13,975 |
| 2024-05-27 | 98.100 | 98.900 | 98.100 | 98.500 | 72.376 | 5,082 |
| 2024-05-24 | 98.900 | 98.900 | 98.100 | 98.100 | 72.082 | 15,246 |
| 2024-05-23 | 98.500 | 99.700 | 97.300 | 99.700 | 73.258 | 17,787 |
| 2024-05-22 | 99.800 | 99.800 | 98.100 | 99.100 | 72.817 | 15,246 |
| 2024-05-21 | 99.800 | 99.800 | 99.800 | 99.800 | 73.331 | 1,270 |
| 2024-05-20 | 97.700 | 98.700 | 97.700 | 98.700 | 72.523 | 3,811 |
| 2024-05-17 | 99.000 | 100.00 | 97.000 | 97.000 | 71.274 | 5,082 |
| 2024-05-16 | 99.300 | 100.00 | 97.500 | 99.500 | 73.111 | 15,246 |
| 2024-05-15 | 100.50 | 100.50 | 97.100 | 98.000 | 72.009 | 41,926 |
| 2024-05-14 | 100.50 | 101.00 | 98.800 | 98.800 | 72.597 | 11,434 |
| 2024-05-13 | 100.00 | 101.00 | 99.900 | 99.900 | 73.405 | 15,246 |
| 2024-05-10 | 99.900 | 100.50 | 99.800 | 100.50 | 73.846 | 3,811 |
| 2024-05-09 | 100.50 | 100.50 | 98.500 | 98.500 | 72.376 | 26,680 |
| 2024-05-08 | 100.00 | 101.50 | 97.800 | 101.50 | 74.580 | 60,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 2.0310 TWD |
| 2025-06-26 | 1.0000 TWD |
| 2024-07-23 | 2.0000 TWD |
| 2023-06-26 | 0.8241 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.