H.H.Galaxy Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	130.50	130.50	130.50	130.50	95.310	38
2023-05-10	136.00	136.00	130.00	135.50	98.962	11,755
2023-05-09	137.00	140.50	136.50	139.00	101.52	2,673
2023-05-08	139.50	143.50	139.50	143.50	104.80	393
2023-05-05	146.50	146.50	137.50	143.00	104.44	6,955
2023-05-04	144.00	150.00	143.00	143.50	104.80	26,094
2023-05-03	133.00	144.50	133.00	144.00	105.17	24,338
2023-05-02	129.50	138.00	129.00	138.00	100.79	18,201
2023-04-28	125.00	133.00	125.00	127.00	92.754	8,899
2023-04-27	125.00	125.00	125.00	125.00	91.293	279
2023-04-26	123.00	131.50	123.00	131.50	96.041	7,758
2023-04-25	128.00	128.00	122.50	122.50	89.467	5,219
2023-04-24	125.00	125.00	125.00	125.00	91.293	0
2023-04-21	127.00	127.00	125.00	125.00	91.293	1,402
2023-04-20	128.00	130.00	124.50	125.00	91.293	20,066
2023-04-19	135.50	135.50	129.50	133.00	97.136	10,428
2023-04-18	137.00	137.00	137.00	137.00	100.06	0
2023-04-17	137.00	137.00	137.00	137.00	100.06	0
2023-04-14	137.00	137.00	137.00	137.00	100.06	254
2023-04-13	137.00	137.00	132.50	133.00	97.136	871
2023-04-12	132.00	132.00	132.00	132.00	96.406	381
2023-04-11	135.00	137.00	135.00	137.00	100.06	2,604
2023-04-10	137.50	138.00	137.00	138.00	100.79	5,539
2023-04-07	135.50	139.00	134.00	136.00	99.327	10,611
2023-04-06	137.00	141.00	130.00	136.00	99.327	27,075
2023-03-31	142.00	148.00	140.50	142.50	104.07	53,583
2023-03-30	125.00	133.00	125.00	130.00	94.945	126,225
2023-03-29	124.00	124.00	120.00	123.00	89.833	9,274
2023-03-28	125.00	125.00	124.50	125.00	91.293	4,831
2023-03-27	128.50	129.00	127.00	127.00	92.754	3,558
2023-03-24	128.50	128.50	127.00	127.50	93.119	8,641
2023-03-23	128.00	128.50	125.00	128.00	93.484	3,180
2023-03-22	127.00	127.00	125.00	125.50	91.659	5,083
2023-03-21	125.50	125.50	122.00	122.50	89.467	4,066
2023-03-20	122.50	125.00	122.00	122.00	89.102	4,257
2023-03-17	116.50	122.00	116.50	122.00	89.102	6,449
2023-03-16	120.00	120.00	115.00	115.00	83.990	4,536
2023-03-15	120.00	122.00	120.00	122.00	89.102	1,524
2023-03-14	123.00	123.00	120.50	120.50	88.007	6,733
2023-03-13	129.00	129.00	122.50	127.00	92.754	17,915
2023-03-10	130.50	130.50	128.00	128.00	93.484	1,271
2023-03-09	130.00	131.50	130.00	130.50	95.310	274
2023-03-08	130.00	130.00	130.00	130.00	94.945	1
2023-03-07	132.50	132.50	128.00	129.00	94.215	7,066
2023-03-06	130.50	130.50	129.00	129.50	94.580	13,721
2023-03-03	126.00	131.50	125.50	125.50	91.659	13,168
2023-03-02	125.00	125.50	125.00	125.50	91.659	6,161
2023-03-01	124.50	130.00	124.00	125.50	91.659	10,522
2023-02-24	132.50	134.50	122.00	123.00	89.833	30,488
2023-02-23	120.50	136.00	120.50	134.00	97.867	30,690
2023-02-22	117.00	120.50	117.00	119.50	87.277	62,330
2023-02-21	117.00	120.00	117.00	119.50	87.277	13,975
2023-02-20	118.00	119.50	115.00	116.00	84.720	2,823
2023-02-17	119.50	119.50	114.50	116.00	84.720	9,630
2023-02-16	115.50	120.50	114.50	118.50	86.546	19,312
2023-02-15	115.50	116.00	111.00	115.50	84.355	2,553
2023-02-14	123.00	123.00	114.00	115.50	84.355	30,746
2023-02-13	116.00	131.50	115.00	121.50	88.737	53,207
2023-02-10	97.000	116.50	97.000	114.00	83.260	31,604
2023-02-09	97.000	97.000	95.500	96.500	70.478	6,227

← NewerPage 15 of 16 · 932 trading daysOlder →

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.