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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	64.600	64.600	64.600	64.600	62.376	0
2026-07-21	64.300	64.600	64.300	64.600	62.376	4,000
2026-07-20	67.500	67.500	67.500	67.500	65.176	1,000
2026-07-17	72.000	72.000	67.900	67.900	65.563	4,000
2026-07-16	72.400	72.400	70.700	70.700	68.266	3,000
2026-07-15	68.400	72.300	68.400	72.300	69.811	5,000
2026-07-14	76.900	76.900	68.200	74.200	71.646	16,065
2026-07-13	84.000	84.000	75.500	75.700	73.094	22,000
2026-07-10	83.800	83.800	83.800	83.800	80.915	0
2026-07-09	76.600	83.800	76.600	83.800	80.915	120,378
2026-07-08	75.000	77.500	74.100	76.700	74.060	33,172
2026-07-07	74.500	75.300	73.100	73.900	71.356	39,100
2026-07-06	71.100	75.000	71.100	75.000	72.418	20,000
2026-07-03	70.000	70.900	70.000	70.900	68.459	11,050
2026-07-02	68.100	70.000	68.100	70.000	67.590	9,386
2026-07-01	68.100	69.000	68.000	69.000	66.625	12,100
2026-06-30	68.000	69.000	67.900	69.000	66.625	17,100
2026-06-29	68.000	68.300	67.400	68.300	65.949	38,000
2026-06-26	68.000	68.300	67.000	68.300	65.949	42,000
2026-06-25	68.400	68.700	67.700	68.100	65.756	14,000
2026-06-24	70.500	70.500	70.100	70.100	67.687	2,130
2026-06-23	68.500	69.000	67.800	69.000	66.625	15,100
2026-06-22	68.000	68.700	67.900	68.700	66.335	15,000
2026-06-18	69.300	69.300	67.100	68.400	66.045	3,031
2026-06-17	67.400	67.400	65.400	67.000	64.694	10,004
2026-06-16	65.700	69.000	65.200	65.200	62.956	15,100
2026-06-15	65.000	65.000	64.900	64.900	62.666	4,000
2026-06-12	66.300	66.300	64.900	65.000	62.763	5,000
2026-06-11	66.900	66.900	65.000	65.000	62.763	9,000
2026-06-10	64.900	67.200	64.800	64.800	62.569	10,000
2026-06-09	64.300	65.000	64.300	65.000	62.763	14,000
2026-06-08	64.900	65.000	64.600	65.000	62.763	5,109
2026-06-05	64.000	65.000	64.000	65.000	62.763	10,100
2026-06-04	64.000	64.000	63.700	64.000	61.797	15,000
2026-06-03	63.500	63.500	62.800	63.500	61.314	41,000
2026-06-02	63.500	63.500	62.900	63.500	61.314	13,000
2026-06-01	63.400	63.500	63.100	63.500	61.314	10,000
2026-05-29	63.000	63.500	63.000	63.500	61.314	8,100
2026-05-28	63.000	63.000	63.000	63.000	60.831	1,000
2026-05-27	62.200	63.000	62.200	63.000	60.831	12,062
2026-05-26	62.100	62.900	62.000	62.900	60.735	11,150
2026-05-25	61.900	62.900	61.900	62.900	60.735	16,090
2026-05-22	60.000	61.900	60.000	61.900	59.769	15,160
2026-05-21	59.000	60.500	58.900	60.500	58.417	9,000
2026-05-20	60.800	60.800	58.700	60.100	58.031	10,000
2026-05-19	59.500	62.500	58.400	59.800	57.742	26,000
2026-05-18	62.900	62.900	58.800	62.100	59.962	14,000
2026-05-15	58.500	63.000	58.500	61.200	59.093	40,150
2026-05-14	53.500	58.500	53.500	58.500	56.486	24,270
2026-05-13	53.300	53.300	53.200	53.200	51.369	2,000
2026-05-12	54.800	54.800	53.000	53.300	51.465	12,000
2026-05-11	52.800	54.400	52.800	53.500	51.658	13,000
2026-05-08	55.600	55.600	51.200	52.400	50.596	24,377
2026-05-07	54.000	54.000	54.000	54.000	52.141	0
2026-05-06	52.300	54.000	51.800	54.000	52.141	30,000
2026-05-05	52.700	53.500	52.500	53.500	51.658	7,050
2026-05-04	54.700	54.700	54.000	54.000	52.141	6,105
2026-04-30	54.400	55.200	54.400	55.200	53.300	3,024
2026-04-29	54.000	54.500	54.000	54.400	52.527	3,060
2026-04-28	55.600	55.600	55.000	55.600	53.686	18,000

← NewerPage 2 of 3 · 126 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.