Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	22.200	22.200	21.700	21.700	21.700	43,000
2024-05-13	21.700	21.800	21.600	21.800	21.800	37,000
2024-05-10	21.600	21.950	21.600	21.800	21.800	114,000
2024-05-09	21.700	21.750	21.400	21.600	21.600	46,000
2024-05-08	22.500	22.500	21.600	21.600	21.600	187,000
2024-05-07	22.600	22.600	21.900	22.300	22.300	259,000
2024-05-06	22.550	22.750	22.400	22.600	22.600	253,000
2024-05-03	22.500	22.750	22.350	22.550	22.550	365,000
2024-05-02	21.800	22.650	21.750	22.450	22.450	409,000
2024-04-30	21.750	21.950	21.600	21.600	21.600	97,000
2024-04-29	22.300	22.800	21.700	21.750	21.750	474,000
2024-04-26	22.000	22.000	21.500	21.600	21.600	203,000
2024-04-25	21.300	22.500	21.300	21.850	21.850	1,256,000
2024-04-24	20.850	21.650	20.750	21.200	21.200	395,000
2024-04-23	20.400	21.150	20.350	20.900	20.900	126,000
2024-04-22	20.800	20.800	20.400	20.450	20.450	66,000
2024-04-19	20.750	21.150	20.400	20.700	20.700	111,000
2024-04-18	20.250	20.700	20.100	20.700	20.700	203,000
2024-04-17	20.250	20.350	20.150	20.150	20.150	31,000
2024-04-16	20.550	20.550	20.100	20.100	20.100	113,000
2024-04-15	20.750	20.800	20.500	20.550	20.550	56,000
2024-04-12	21.150	21.300	20.750	20.800	20.800	137,000
2024-04-11	20.650	21.750	20.650	20.800	20.800	552,000
2024-04-10	20.450	20.650	20.450	20.450	20.450	60,000
2024-04-09	20.650	20.700	20.450	20.450	20.450	99,000
2024-04-08	20.550	20.650	20.550	20.600	20.600	38,000
2024-04-03	20.550	20.650	20.500	20.600	20.600	46,000
2024-04-02	20.750	20.750	20.550	20.550	20.550	58,000
2024-04-01	20.650	20.850	20.650	20.650	20.650	61,000
2024-03-29	20.900	20.900	20.500	20.700	20.700	132,000
2024-03-28	21.500	21.500	20.850	20.850	20.850	215,000
2024-03-27	20.750	20.950	20.650	20.950	20.950	47,000
2024-03-26	20.750	20.750	20.750	20.750	20.750	45,000
2024-03-25	20.750	20.750	20.750	20.750	20.750	63,510
2024-03-22	20.800	20.950	20.700	20.750	20.750	38,000
2024-03-21	20.450	21.000	20.400	20.800	20.800	172,000
2024-03-20	20.200	20.200	20.200	20.200	20.200	162,401
2024-03-19	20.300	20.400	20.200	20.200	20.200	56,000
2024-03-18	20.000	20.000	20.000	20.000	20.000	92,270
2024-03-15	20.350	20.350	19.900	20.000	20.000	149,000
2024-03-14	20.050	20.400	20.050	20.300	20.300	159,000
2024-03-13	20.150	20.150	20.150	20.150	20.150	112,804
2024-03-12	20.400	20.500	20.050	20.150	20.150	153,000
2024-03-11	20.000	20.400	19.900	20.200	20.200	216,000
2024-03-08	20.350	20.350	20.050	20.100	20.100	138,000
2024-03-07	20.500	20.500	20.050	20.300	20.300	96,000
2024-03-06	20.550	20.650	20.500	20.600	20.600	88,000
2024-03-05	20.700	20.750	20.650	20.650	20.650	111,000
2024-03-04	20.800	20.900	20.650	20.650	20.650	160,000
2024-03-01	20.750	20.850	20.700	20.800	20.800	97,000
2024-02-29	20.650	20.900	20.600	20.650	20.650	90,000
2024-02-27	20.800	20.800	20.500	20.650	20.650	71,000
2024-02-26	20.750	20.900	20.700	20.800	20.800	296,000
2024-02-23	20.800	20.850	20.650	20.650	20.650	121,000
2024-02-22	21.000	21.000	20.750	20.750	20.750	77,000
2024-02-21	20.900	21.000	20.800	20.950	20.950	68,000
2024-02-20	20.850	21.000	20.750	20.900	20.900	195,000
2024-02-19	20.400	20.800	20.400	20.750	20.750	117,000
2024-02-16	20.300	20.450	20.250	20.400	20.400	108,000
2024-02-15	20.300	20.600	20.300	20.400	20.400	84,000

← NewerPage 11 of 21 · 1,227 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.