H.H.Galaxy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 102.00 | 103.50 | 101.00 | 103.00 | 75.683 | 22,869 |
| 2024-05-03 | 105.00 | 105.00 | 101.50 | 103.00 | 75.683 | 35,574 |
| 2024-05-02 | 104.00 | 104.00 | 102.50 | 102.50 | 75.315 | 16,516 |
| 2024-04-30 | 106.50 | 107.00 | 104.00 | 107.00 | 78.622 | 12,705 |
| 2024-04-29 | 102.50 | 107.00 | 102.00 | 107.00 | 78.622 | 21,598 |
| 2024-04-26 | 103.00 | 103.00 | 102.50 | 102.50 | 75.315 | 6,352 |
| 2024-04-25 | 102.00 | 103.00 | 102.00 | 103.00 | 75.683 | 6,352 |
| 2024-04-24 | 103.50 | 104.00 | 101.50 | 103.00 | 75.683 | 22,869 |
| 2024-04-23 | 104.00 | 104.00 | 103.00 | 103.00 | 75.683 | 7,623 |
| 2024-04-22 | 102.50 | 102.50 | 101.00 | 101.00 | 74.213 | 8,893 |
| 2024-04-19 | 103.50 | 104.00 | 101.50 | 102.00 | 74.948 | 26,680 |
| 2024-04-18 | 104.00 | 105.00 | 104.00 | 104.00 | 76.417 | 6,352 |
| 2024-04-17 | 104.50 | 104.50 | 103.50 | 104.00 | 76.417 | 25,410 |
| 2024-04-16 | 107.00 | 107.00 | 104.00 | 104.50 | 76.785 | 20,328 |
| 2024-04-15 | 105.50 | 106.00 | 105.50 | 105.50 | 77.520 | 16,516 |
| 2024-04-12 | 106.50 | 107.00 | 105.50 | 107.00 | 78.622 | 20,328 |
| 2024-04-11 | 108.00 | 108.00 | 106.50 | 106.50 | 78.254 | 25,410 |
| 2024-04-10 | 109.00 | 109.00 | 107.00 | 108.50 | 79.724 | 30,492 |
| 2024-04-09 | 109.00 | 109.50 | 109.00 | 109.50 | 80.459 | 21,598 |
| 2024-04-08 | 111.00 | 111.00 | 109.00 | 109.00 | 80.091 | 26,680 |
| 2024-04-03 | 110.00 | 111.50 | 108.50 | 111.00 | 81.561 | 27,951 |
| 2024-04-02 | 110.00 | 110.00 | 108.50 | 110.00 | 80.826 | 21,598 |
| 2024-04-01 | 109.50 | 110.00 | 108.00 | 110.00 | 80.826 | 34,303 |
| 2024-03-29 | 112.50 | 112.50 | 109.00 | 111.00 | 81.561 | 36,844 |
| 2024-03-28 | 112.00 | 115.00 | 111.50 | 114.00 | 83.765 | 119,427 |
| 2024-03-27 | 109.00 | 111.00 | 109.00 | 110.00 | 80.826 | 15,246 |
| 2024-03-26 | 112.00 | 112.00 | 108.00 | 110.00 | 80.826 | 40,656 |
| 2024-03-25 | 109.00 | 113.50 | 109.00 | 111.50 | 81.928 | 64,795 |
| 2024-03-22 | 107.50 | 109.00 | 107.50 | 107.50 | 78.989 | 15,246 |
| 2024-03-21 | 108.00 | 108.00 | 107.00 | 107.00 | 78.622 | 19,057 |
| 2024-03-20 | 108.00 | 108.00 | 105.50 | 106.50 | 78.254 | 35,574 |
| 2024-03-19 | 109.00 | 109.50 | 103.50 | 103.50 | 76.050 | 20,328 |
| 2024-03-18 | 107.50 | 107.50 | 107.50 | 107.50 | 78.989 | 0 |
| 2024-03-15 | 106.50 | 112.00 | 106.50 | 107.50 | 78.989 | 83,853 |
| 2024-03-14 | 106.50 | 106.50 | 104.00 | 105.00 | 77.152 | 17,787 |
| 2024-03-13 | 106.50 | 106.50 | 103.50 | 103.50 | 76.050 | 29,221 |
| 2024-03-12 | 104.00 | 107.50 | 104.00 | 107.50 | 78.989 | 27,951 |
| 2024-03-11 | 104.00 | 104.50 | 104.00 | 104.00 | 76.417 | 12,705 |
| 2024-03-08 | 107.00 | 107.00 | 103.00 | 103.00 | 75.683 | 44,467 |
| 2024-03-07 | 108.50 | 109.50 | 105.50 | 105.50 | 77.520 | 82,582 |
| 2024-03-06 | 109.00 | 111.00 | 108.00 | 108.50 | 79.724 | 60,984 |
| 2024-03-05 | 114.50 | 114.50 | 111.00 | 111.00 | 81.561 | 27,951 |
| 2024-03-04 | 110.00 | 117.50 | 109.00 | 114.50 | 84.133 | 139,755 |
| 2024-03-01 | 104.50 | 109.00 | 104.00 | 109.00 | 80.091 | 39,385 |
| 2024-02-29 | 105.50 | 105.50 | 104.00 | 105.00 | 77.152 | 72,418 |
| 2024-02-27 | 108.50 | 108.50 | 106.00 | 107.00 | 78.622 | 74,959 |
| 2024-02-26 | 107.00 | 109.50 | 107.00 | 108.50 | 79.724 | 33,033 |
| 2024-02-23 | 108.00 | 109.50 | 106.50 | 108.50 | 79.724 | 50,820 |
| 2024-02-22 | 109.00 | 109.00 | 106.00 | 108.00 | 79.357 | 36,844 |
| 2024-02-21 | 106.00 | 109.00 | 105.50 | 107.50 | 78.989 | 58,443 |
| 2024-02-20 | 113.00 | 113.00 | 103.00 | 108.50 | 79.724 | 71,148 |
| 2024-02-19 | 111.00 | 113.50 | 110.50 | 111.00 | 81.561 | 40,656 |
| 2024-02-16 | 111.50 | 113.50 | 109.00 | 113.50 | 83.398 | 47,008 |
| 2024-02-15 | 117.00 | 117.00 | 110.00 | 111.00 | 81.561 | 94,017 |
| 2024-02-05 | 120.00 | 124.00 | 114.00 | 120.00 | 88.174 | 280,780 |
| 2024-02-02 | 105.00 | 115.50 | 105.00 | 115.50 | 84.867 | 176,599 |
| 2024-02-01 | 103.00 | 105.00 | 102.50 | 105.00 | 77.152 | 33,033 |
| 2024-01-31 | 102.00 | 102.00 | 100.00 | 102.00 | 74.948 | 130,861 |
| 2024-01-30 | 104.00 | 105.00 | 102.00 | 102.00 | 74.948 | 101,640 |
| 2024-01-29 | 108.00 | 108.00 | 104.50 | 104.50 | 76.785 | 62,254 |
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.