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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	55.600	55.600	55.000	55.600	53.686	18,000
2026-04-27	57.000	57.000	56.000	56.000	54.072	3,220
2026-04-24	58.600	58.600	58.600	58.600	56.583	2,000
2026-04-23	58.100	58.100	57.700	57.700	55.714	3,000
2026-04-22	58.400	60.300	58.400	58.600	56.583	9,000
2026-04-21	57.900	58.000	57.900	58.000	56.003	2,000
2026-04-20	58.100	58.200	58.100	58.200	56.197	3,270
2026-04-17	57.500	57.500	57.500	57.500	55.521	3,200
2026-04-16	58.500	58.500	58.400	58.400	56.390	2,007
2026-04-15	58.000	58.000	57.800	57.800	55.810	13,000
2026-04-14	57.800	58.500	57.800	58.500	56.486	5,000
2026-04-13	59.200	59.200	59.200	59.200	57.162	0
2026-04-10	59.000	59.200	59.000	59.200	57.162	3,000
2026-04-09	58.400	58.400	58.300	58.300	56.293	2,001
2026-04-08	60.600	60.600	59.800	59.800	57.742	4,000
2026-04-07	58.600	60.300	58.600	60.300	58.224	2,000
2026-04-02	59.500	59.500	59.500	59.500	57.452	2,000
2026-04-01	59.500	60.900	59.500	60.000	57.935	28,102
2026-03-31	61.300	61.300	57.600	57.600	55.617	2,100
2026-03-30	60.000	60.000	60.000	60.000	57.935	1,000
2026-03-27	61.100	61.100	61.100	61.100	58.997	0
2026-03-26	58.000	61.100	58.000	61.100	58.997	4,010
2026-03-25	62.000	62.000	62.000	62.000	59.866	0
2026-03-24	62.400	62.400	62.000	62.000	59.866	2,000
2026-03-23	58.100	60.100	58.100	60.100	58.031	5,000
2026-03-20	63.600	63.600	59.600	60.600	58.514	5,049
2026-03-19	61.900	61.900	61.900	61.900	59.769	1,051
2026-03-18	62.100	62.100	61.000	61.000	58.900	2,100
2026-03-17	62.400	62.400	62.400	62.400	60.252	3,101
2026-03-16	65.600	65.600	65.400	65.400	63.149	2,000
2026-03-13	61.700	61.700	61.700	61.700	59.576	0
2026-03-12	61.700	61.700	61.700	61.700	59.576	1,270
2026-03-11	62.000	63.800	62.000	62.000	59.866	5,161
2026-03-10	63.000	63.000	63.000	63.000	60.831	1,000
2026-03-09	65.900	65.900	64.000	64.000	61.797	3,000
2026-03-06	66.400	66.400	66.400	66.400	64.114	0
2026-03-05	64.400	66.400	64.400	66.400	64.114	3,000
2026-03-04	65.900	66.100	64.400	64.400	62.183	11,800
2026-03-03	64.400	64.400	64.400	64.400	62.183	1,000
2026-03-02	65.000	65.000	64.400	64.400	62.183	7,021
2026-02-26	66.600	66.600	66.600	66.600	64.307	0
2026-02-25	64.700	66.900	63.300	66.600	64.307	21,011
2026-02-24	64.200	66.000	64.200	65.900	63.632	6,000
2026-02-23	64.500	64.500	64.300	64.500	62.280	7,000
2026-02-11	64.400	64.400	64.400	64.400	62.183	0
2026-02-10	64.400	64.400	64.400	64.400	62.183	0
2026-02-09	64.600	64.600	64.400	64.400	62.183	2,000
2026-02-06	61.800	62.000	61.500	62.000	59.866	3,183
2026-02-05	64.900	64.900	64.900	64.900	62.666	0
2026-02-04	64.900	64.900	64.900	64.900	62.666	1,000
2026-02-03	65.300	65.300	64.900	64.900	62.666	2,000
2026-02-02	65.300	65.300	65.300	65.300	63.052	0
2026-01-30	65.200	65.300	65.200	65.300	63.052	2,000
2026-01-29	65.000	65.000	65.000	65.000	62.763	1,000
2026-01-28	65.500	67.200	64.900	64.900	62.666	10,000
2026-01-27	67.200	67.200	67.200	67.200	64.887	0
2026-01-26	69.800	69.800	64.200	67.200	64.887	4,000
2026-01-23	64.100	64.100	64.100	64.100	61.893	0
2026-01-22	63.200	64.100	63.200	64.100	61.893	2,060
2026-01-21	66.800	66.800	65.000	65.000	62.763	12,000

← NewerPage 3 of 16 · 931 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.