Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	19.350	19.900	18.100	19.900	19.900	132,000
2024-08-05	20.450	20.450	19.300	19.450	19.450	133,000
2024-08-02	21.500	21.750	21.000	21.000	21.000	52,000
2024-08-01	21.600	21.650	21.450	21.550	21.550	46,000
2024-07-31	21.600	21.650	21.450	21.450	21.450	91,000
2024-07-30	21.650	21.650	21.300	21.650	21.650	28,000
2024-07-29	21.650	21.700	21.150	21.650	21.650	164,000
2024-07-26	21.600	21.800	21.600	21.700	21.700	85,000
2024-07-25	21.650	21.650	21.650	21.650	21.650	0
2024-07-24	21.650	21.650	21.650	21.650	21.650	0
2024-07-23	21.400	21.750	21.400	21.650	21.650	38,000
2024-07-22	21.450	21.450	21.250	21.400	21.400	103,000
2024-07-19	21.550	21.800	21.500	21.500	21.500	90,000
2024-07-18	21.800	21.800	21.600	21.600	21.600	45,000
2024-07-17	21.800	21.850	21.750	21.800	21.800	60,000
2024-07-16	21.900	21.900	21.750	21.800	21.800	34,000
2024-07-15	21.800	22.100	21.750	21.800	21.800	66,000
2024-07-12	21.700	21.800	21.700	21.800	21.800	17,000
2024-07-11	21.850	21.950	21.650	21.800	21.800	75,000
2024-07-10	22.100	22.300	21.850	21.850	21.850	81,000
2024-07-09	22.000	22.050	21.700	21.850	21.850	149,000
2024-07-08	22.100	22.100	21.800	21.900	21.900	76,000
2024-07-05	22.100	22.200	22.050	22.100	22.100	108,000
2024-07-04	22.150	22.150	22.050	22.100	22.100	80,000
2024-07-03	22.350	22.350	22.050	22.150	22.150	123,000
2024-07-02	22.300	22.300	21.950	22.150	22.150	108,000
2024-07-01	22.150	22.150	22.000	22.050	22.050	53,000
2024-06-28	22.000	22.400	22.000	22.150	22.150	139,000
2024-06-27	21.600	22.150	21.600	21.950	21.950	123,000
2024-06-26	21.700	21.700	21.500	21.500	21.500	84,000
2024-06-25	21.550	21.700	21.500	21.650	21.650	102,000
2024-06-24	21.800	21.800	21.550	21.600	21.600	127,000
2024-06-21	21.950	21.950	21.850	21.850	21.850	49,000
2024-06-20	21.850	21.950	21.800	21.850	21.850	48,000
2024-06-19	21.950	22.000	21.850	21.850	21.850	129,000
2024-06-18	21.800	21.900	21.650	21.900	21.900	145,000
2024-06-17	21.500	21.850	21.450	21.750	21.750	158,000
2024-06-14	21.550	21.650	21.450	21.450	21.450	87,000
2024-06-13	21.450	21.650	21.400	21.550	21.550	88,000
2024-06-12	21.950	21.950	21.450	21.500	21.500	68,000
2024-06-11	21.950	21.950	21.400	21.450	21.450	53,000
2024-06-07	21.500	21.600	21.500	21.550	21.550	27,000
2024-06-06	21.600	21.650	21.350	21.450	21.450	40,000
2024-06-05	20.950	22.000	20.950	21.500	21.500	110,000
2024-06-04	21.150	21.200	20.850	20.950	20.950	71,000
2024-06-03	21.250	21.400	21.200	21.200	21.200	66,000
2024-05-31	21.250	21.950	21.250	21.500	21.500	97,000
2024-05-30	22.100	22.100	21.500	21.500	21.500	62,000
2024-05-29	21.750	21.900	21.700	21.750	21.750	79,000
2024-05-28	21.550	22.500	21.500	21.750	21.750	168,000
2024-05-27	20.850	21.100	20.850	21.100	21.100	46,000
2024-05-24	20.850	21.200	20.800	21.150	21.150	69,000
2024-05-23	21.800	21.800	21.100	21.150	21.150	171,000
2024-05-22	22.050	22.300	21.400	21.800	21.800	119,000
2024-05-21	22.500	22.500	22.100	22.100	22.100	72,000
2024-05-20	22.900	22.900	22.200	22.350	22.350	259,000
2024-05-17	22.050	22.400	22.050	22.400	22.400	165,000
2024-05-16	21.400	22.050	21.400	21.800	21.800	140,000
2024-05-15	21.700	21.750	21.500	21.500	21.500	72,000
2024-05-14	22.200	22.200	21.700	21.700	21.700	43,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-05	0.5000 TWD
2019-11-27	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.