H.H.Galaxy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 108.00 | 108.00 | 104.50 | 104.50 | 76.785 | 62,254 |
| 2024-01-26 | 104.00 | 109.00 | 104.00 | 107.00 | 78.622 | 40,656 |
| 2024-01-25 | 106.00 | 106.00 | 104.00 | 104.50 | 76.785 | 44,467 |
| 2024-01-24 | 107.00 | 107.00 | 105.50 | 106.00 | 77.887 | 43,197 |
| 2024-01-23 | 106.00 | 107.00 | 105.50 | 107.00 | 78.622 | 49,549 |
| 2024-01-22 | 108.50 | 109.00 | 106.00 | 107.00 | 78.622 | 91,476 |
| 2024-01-19 | 109.50 | 109.50 | 105.50 | 109.50 | 80.459 | 59,713 |
| 2024-01-18 | 110.00 | 110.00 | 108.00 | 108.00 | 79.357 | 83,853 |
| 2024-01-17 | 109.00 | 112.00 | 108.50 | 110.00 | 80.826 | 74,959 |
| 2024-01-16 | 113.00 | 114.50 | 108.00 | 109.00 | 80.091 | 44,467 |
| 2024-01-15 | 115.00 | 115.00 | 115.00 | 115.00 | 84.500 | 0 |
| 2024-01-12 | 112.00 | 118.00 | 112.00 | 115.00 | 84.500 | 77,500 |
| 2024-01-11 | 119.00 | 119.00 | 111.00 | 114.00 | 83.765 | 222,337 |
| 2024-01-10 | 120.00 | 121.00 | 118.00 | 120.00 | 88.174 | 91,476 |
| 2024-01-09 | 122.00 | 122.00 | 120.00 | 120.00 | 88.174 | 57,172 |
| 2024-01-08 | 123.00 | 123.50 | 120.50 | 121.00 | 88.909 | 67,336 |
| 2024-01-05 | 121.50 | 122.00 | 121.00 | 121.00 | 88.909 | 57,172 |
| 2024-01-04 | 121.50 | 122.50 | 121.00 | 121.50 | 89.276 | 55,902 |
| 2024-01-03 | 125.00 | 125.00 | 121.50 | 122.00 | 89.644 | 48,279 |
| 2024-01-02 | 122.50 | 126.50 | 120.50 | 123.50 | 90.746 | 99,099 |
| 2023-12-29 | 121.00 | 124.50 | 120.50 | 121.00 | 88.909 | 141,025 |
| 2023-12-28 | 120.50 | 122.00 | 120.50 | 121.50 | 89.276 | 64,795 |
| 2023-12-27 | 123.00 | 123.00 | 120.00 | 122.00 | 89.644 | 179,140 |
| 2023-12-26 | 122.50 | 126.50 | 122.50 | 123.00 | 90.378 | 123,238 |
| 2023-12-25 | 128.00 | 129.00 | 122.50 | 122.50 | 90.011 | 308,731 |
| 2023-12-22 | 136.00 | 136.00 | 128.00 | 129.00 | 94.787 | 288,403 |
| 2023-12-21 | 135.00 | 137.50 | 133.50 | 137.00 | 100.67 | 231,231 |
| 2023-12-20 | 130.00 | 139.00 | 130.00 | 138.00 | 101.40 | 437,052 |
| 2023-12-19 | 133.50 | 133.50 | 125.50 | 128.50 | 94.420 | 437,052 |
| 2023-12-18 | 151.00 | 154.00 | 133.00 | 134.50 | 98.828 | 874,104 |
| 2023-12-15 | 142.50 | 165.00 | 142.00 | 159.00 | 116.83 | 2,055,669 |
| 2023-12-14 | 149.00 | 151.50 | 142.50 | 150.50 | 110.58 | 185,251 |
| 2023-12-13 | 152.00 | 152.50 | 149.00 | 150.00 | 110.22 | 120,828 |
| 2023-12-12 | 155.50 | 155.50 | 149.00 | 150.00 | 110.22 | 47,126 |
| 2023-12-11 | 157.50 | 157.50 | 152.50 | 155.50 | 114.26 | 11,038 |
| 2023-12-08 | 159.50 | 159.50 | 156.50 | 156.50 | 114.99 | 26,113 |
| 2023-12-07 | 159.50 | 159.50 | 156.50 | 159.50 | 117.20 | 46,835 |
| 2023-12-06 | 164.50 | 164.50 | 155.00 | 156.00 | 114.63 | 92,488 |
| 2023-12-05 | 150.50 | 165.00 | 147.50 | 164.50 | 120.87 | 115,883 |
| 2023-12-04 | 155.00 | 155.50 | 147.50 | 150.50 | 110.58 | 32,254 |
| 2023-12-01 | 140.00 | 160.50 | 140.00 | 155.00 | 113.89 | 69,465 |
| 2023-11-30 | 140.00 | 141.50 | 138.50 | 138.50 | 101.77 | 11,182 |
| 2023-11-29 | 142.50 | 142.50 | 139.00 | 139.50 | 102.50 | 10,825 |
| 2023-11-28 | 142.00 | 142.50 | 141.00 | 142.00 | 104.34 | 5,239 |
| 2023-11-27 | 139.50 | 141.50 | 139.50 | 141.50 | 103.97 | 6,393 |
| 2023-11-24 | 141.50 | 143.00 | 140.00 | 140.00 | 102.87 | 5,050 |
| 2023-11-23 | 148.00 | 148.00 | 139.00 | 139.00 | 102.13 | 8,777 |
| 2023-11-22 | 141.00 | 148.00 | 138.00 | 148.00 | 108.75 | 22,698 |
| 2023-11-21 | 139.00 | 139.50 | 133.00 | 136.50 | 100.30 | 34,710 |
| 2023-11-20 | 145.50 | 145.50 | 138.00 | 142.50 | 104.71 | 15,246 |
| 2023-11-17 | 143.50 | 152.50 | 143.50 | 145.50 | 106.91 | 35,601 |
| 2023-11-16 | 135.50 | 143.50 | 135.50 | 143.00 | 105.07 | 28,170 |
| 2023-11-15 | 135.50 | 135.50 | 135.50 | 135.50 | 99.563 | 50 |
| 2023-11-14 | 135.00 | 135.00 | 135.00 | 135.00 | 99.196 | 1,283 |
| 2023-11-13 | 129.50 | 129.50 | 129.50 | 129.50 | 95.154 | 1,270 |
| 2023-11-10 | 130.00 | 135.00 | 130.00 | 135.00 | 99.196 | 2,547 |
| 2023-11-09 | 130.50 | 130.50 | 130.00 | 130.00 | 95.522 | 7,295 |
| 2023-11-08 | 131.00 | 131.00 | 129.00 | 130.00 | 95.522 | 6,733 |
| 2023-11-07 | 125.00 | 125.00 | 125.00 | 125.00 | 91.848 | 0 |
| 2023-11-06 | 125.00 | 125.00 | 125.00 | 125.00 | 91.848 | 0 |
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.