Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	20.700	21.000	20.600	21.000	21.000	37,000
2024-02-02	21.100	21.300	20.850	20.850	20.850	95,000
2024-02-01	21.400	21.400	20.800	21.050	21.050	135,000
2024-01-31	21.100	21.100	20.500	20.750	20.750	127,000
2024-01-30	21.350	21.350	20.900	20.950	20.950	72,000
2024-01-29	21.050	21.750	20.950	21.150	21.150	234,000
2024-01-26	20.650	21.150	20.650	20.850	20.850	145,000
2024-01-25	21.250	21.250	20.600	20.600	20.600	121,000
2024-01-24	20.850	21.100	20.850	20.900	20.900	83,000
2024-01-23	20.500	21.000	20.500	20.850	20.850	451,000
2024-01-22	20.250	20.600	20.250	20.450	20.450	359,000
2024-01-19	20.300	20.300	19.900	20.100	20.100	230,000
2024-01-18	20.350	20.400	20.250	20.250	20.250	235,000
2024-01-17	20.200	20.200	20.100	20.200	20.200	287,000
2024-01-16	20.800	20.800	20.200	20.250	20.250	126,000
2024-01-15	21.250	21.250	20.650	20.650	20.650	305,105
2024-01-12	21.200	21.500	21.150	21.400	21.400	134,000
2024-01-11	21.150	21.550	21.150	21.200	21.200	89,000
2024-01-10	21.150	21.200	20.950	21.050	21.050	77,000
2024-01-09	21.950	21.950	21.200	21.250	21.250	92,000
2024-01-08	21.450	21.700	21.350	21.500	21.500	172,000
2024-01-05	21.250	21.750	21.150	21.200	21.200	170,000
2024-01-04	21.300	21.300	21.050	21.100	21.100	142,000
2024-01-03	21.300	22.000	21.100	21.100	21.100	231,000
2024-01-02	21.350	21.400	21.050	21.150	21.150	104,000
2023-12-29	21.450	22.550	21.250	21.300	21.300	884,000
2023-12-28	21.050	21.050	20.900	21.000	21.000	95,000
2023-12-27	21.200	21.250	21.000	21.050	21.050	56,000
2023-12-26	20.950	21.150	20.900	21.150	21.150	23,000
2023-12-25	20.950	20.950	20.900	20.900	20.900	27,000
2023-12-22	21.100	21.100	20.900	20.950	20.950	81,000
2023-12-21	21.150	21.250	21.000	21.100	21.100	19,000
2023-12-20	20.900	21.500	20.900	21.300	21.300	146,000
2023-12-19	21.150	21.150	20.800	20.900	20.900	75,000
2023-12-18	21.250	21.300	21.100	21.100	21.100	89,000
2023-12-15	21.300	21.350	21.200	21.250	21.250	52,000
2023-12-14	21.750	21.750	21.250	21.250	21.250	145,000
2023-12-13	21.400	21.450	21.300	21.300	21.300	66,000
2023-12-12	21.350	21.350	21.100	21.300	21.300	59,000
2023-12-11	21.300	21.450	21.200	21.250	21.250	144,000
2023-12-08	21.450	21.450	21.200	21.250	21.250	63,000
2023-12-07	21.600	21.700	21.350	21.350	21.350	204,000
2023-12-06	21.350	21.650	21.350	21.500	21.500	199,000
2023-12-05	21.500	21.500	21.100	21.250	21.250	128,000
2023-12-04	21.400	21.600	21.250	21.450	21.450	75,000
2023-12-01	21.650	21.750	21.450	21.550	21.550	126,000
2023-11-30	21.550	21.750	21.450	21.550	21.550	173,000
2023-11-29	21.700	21.700	21.250	21.400	21.400	140,000
2023-11-28	21.200	21.600	21.200	21.550	21.550	144,000
2023-11-27	21.950	21.950	21.200	21.200	21.200	303,000
2023-11-24	22.500	22.550	21.850	21.900	21.900	470,000
2023-11-23	22.950	23.800	22.650	23.000	23.000	856,000
2023-11-22	23.250	24.000	22.750	22.750	22.750	1,369,000
2023-11-21	22.900	23.150	22.650	22.800	22.800	500,000
2023-11-20	23.500	23.550	22.500	22.800	22.800	2,231,000
2023-11-17	22.000	23.950	21.800	23.950	23.950	2,513,000
2023-11-16	21.250	21.950	21.100	21.800	21.800	628,000
2023-11-15	21.150	21.150	20.650	20.750	20.750	286,000
2023-11-14	21.000	21.100	20.700	20.850	20.850	49,000
2023-11-13	20.950	21.000	20.800	20.950	20.950	55,000

← NewerPage 12 of 21 · 1,222 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.