H.H.Galaxy Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 85.400 | 85.400 | 81.200 | 84.900 | 66.948 | 53,240 |
| 2024-10-29 | 87.700 | 87.700 | 84.500 | 85.400 | 67.342 | 37,510 |
| 2024-10-28 | 87.300 | 87.300 | 85.000 | 85.200 | 67.185 | 21,780 |
| 2024-10-25 | 87.300 | 87.300 | 85.300 | 85.300 | 67.264 | 16,940 |
| 2024-10-24 | 89.800 | 89.800 | 85.300 | 85.300 | 67.264 | 41,140 |
| 2024-10-23 | 85.000 | 85.500 | 85.000 | 85.300 | 67.264 | 9,680 |
| 2024-10-22 | 85.000 | 85.000 | 85.000 | 85.000 | 67.027 | 2,420 |
| 2024-10-21 | 85.300 | 85.300 | 84.500 | 84.500 | 66.633 | 10,890 |
| 2024-10-18 | 85.300 | 85.300 | 85.300 | 85.300 | 67.264 | 0 |
| 2024-10-17 | 86.600 | 86.600 | 85.300 | 85.300 | 67.264 | 25,410 |
| 2024-10-16 | 89.000 | 89.000 | 86.700 | 86.700 | 68.368 | 6,050 |
| 2024-10-15 | 87.000 | 87.000 | 86.300 | 86.300 | 68.052 | 18,150 |
| 2024-10-14 | 87.200 | 87.500 | 86.900 | 87.200 | 68.762 | 15,730 |
| 2024-10-11 | 89.900 | 89.900 | 88.500 | 88.800 | 70.024 | 29,040 |
| 2024-10-09 | 91.000 | 91.000 | 89.100 | 90.800 | 71.601 | 6,050 |
| 2024-10-08 | 93.700 | 93.700 | 87.500 | 91.000 | 71.758 | 22,990 |
| 2024-10-07 | 89.400 | 96.000 | 89.400 | 94.000 | 74.124 | 87,120 |
| 2024-10-04 | 80.700 | 88.500 | 80.700 | 88.500 | 69.787 | 65,340 |
| 2024-10-01 | 80.500 | 80.500 | 80.500 | 80.500 | 63.479 | 3,630 |
| 2024-09-30 | 81.500 | 81.500 | 81.500 | 81.500 | 64.267 | 1,210 |
| 2024-09-27 | 81.500 | 81.500 | 80.000 | 81.500 | 64.267 | 14,520 |
| 2024-09-26 | 82.800 | 82.800 | 81.700 | 81.700 | 64.425 | 8,470 |
| 2024-09-25 | 84.500 | 84.500 | 81.500 | 82.500 | 65.056 | 9,680 |
| 2024-09-24 | 81.900 | 84.600 | 81.900 | 84.600 | 66.712 | 3,630 |
| 2024-09-23 | 83.500 | 83.500 | 81.900 | 81.900 | 64.583 | 12,100 |
| 2024-09-20 | 85.100 | 85.100 | 83.500 | 83.500 | 65.844 | 2,420 |
| 2024-09-19 | 86.000 | 87.000 | 86.000 | 87.000 | 68.604 | 3,630 |
| 2024-09-18 | 86.000 | 86.000 | 86.000 | 86.000 | 67.816 | 1,210 |
| 2024-09-16 | 85.800 | 85.800 | 85.600 | 85.600 | 67.500 | 2,420 |
| 2024-09-13 | 83.500 | 83.500 | 83.500 | 83.500 | 65.844 | 0 |
| 2024-09-12 | 83.500 | 83.500 | 83.500 | 83.500 | 65.844 | 0 |
| 2024-09-11 | 83.500 | 83.500 | 83.500 | 83.500 | 65.844 | 0 |
| 2024-09-10 | 83.500 | 83.500 | 83.500 | 83.500 | 65.844 | 1,210 |
| 2024-09-09 | 83.900 | 84.000 | 83.900 | 84.000 | 66.239 | 2,420 |
| 2024-09-06 | 84.900 | 84.900 | 84.000 | 84.000 | 66.239 | 2,420 |
| 2024-09-05 | 81.500 | 81.500 | 81.500 | 81.500 | 64.267 | 0 |
| 2024-09-04 | 80.100 | 83.900 | 80.100 | 81.500 | 64.267 | 7,260 |
| 2024-09-03 | 85.000 | 86.000 | 84.500 | 86.000 | 67.816 | 9,680 |
| 2024-09-02 | 89.000 | 90.000 | 89.000 | 89.800 | 67.440 | 10,164 |
| 2024-08-30 | 87.800 | 87.900 | 87.600 | 87.600 | 65.788 | 3,811 |
| 2024-08-29 | 86.000 | 87.100 | 86.000 | 87.100 | 65.412 | 11,434 |
| 2024-08-28 | 85.700 | 86.600 | 85.100 | 86.600 | 65.037 | 10,164 |
| 2024-08-27 | 84.100 | 85.800 | 84.100 | 85.700 | 64.361 | 5,082 |
| 2024-08-26 | 85.400 | 85.400 | 82.000 | 85.000 | 63.835 | 31,762 |
| 2024-08-23 | 81.300 | 81.300 | 81.300 | 81.300 | 61.057 | 0 |
| 2024-08-22 | 82.200 | 82.200 | 81.300 | 81.300 | 61.057 | 3,811 |
| 2024-08-21 | 82.100 | 82.200 | 82.100 | 82.200 | 61.732 | 6,352 |
| 2024-08-20 | 81.300 | 82.500 | 81.300 | 82.500 | 61.958 | 19,057 |
| 2024-08-19 | 84.100 | 84.100 | 83.100 | 83.200 | 62.483 | 8,893 |
| 2024-08-16 | 84.200 | 84.500 | 84.200 | 84.300 | 63.310 | 10,164 |
| 2024-08-15 | 83.200 | 84.200 | 82.500 | 84.200 | 63.234 | 7,623 |
| 2024-08-14 | 84.000 | 85.300 | 83.300 | 85.300 | 64.061 | 8,893 |
| 2024-08-13 | 84.800 | 84.800 | 84.800 | 84.800 | 63.685 | 0 |
| 2024-08-12 | 85.000 | 85.000 | 84.800 | 84.800 | 63.685 | 2,541 |
| 2024-08-09 | 86.000 | 86.000 | 85.000 | 85.000 | 63.835 | 8,893 |
| 2024-08-08 | 90.000 | 90.000 | 85.000 | 85.000 | 63.835 | 6,352 |
| 2024-08-07 | 84.400 | 84.400 | 83.900 | 83.900 | 63.009 | 2,541 |
| 2024-08-06 | 76.800 | 82.000 | 76.700 | 82.000 | 61.582 | 11,434 |
| 2024-08-05 | 88.800 | 88.800 | 82.100 | 82.100 | 61.657 | 27,951 |
| 2024-08-02 | 90.700 | 90.700 | 90.700 | 90.700 | 68.116 | 2,541 |
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.