Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	20.800	21.700	20.800	20.900	20.900	310,000
2023-11-09	21.100	21.150	20.750	20.800	20.800	81,000
2023-11-08	21.700	21.850	21.100	21.250	21.250	151,000
2023-11-07	21.600	22.950	21.550	21.550	21.550	968,000
2023-11-06	21.200	22.350	21.100	21.550	21.550	975,000
2023-11-03	21.150	21.300	20.850	21.100	21.100	79,000
2023-11-02	21.200	21.200	20.800	21.150	21.150	196,000
2023-11-01	20.850	21.450	20.850	21.050	21.050	229,000
2023-10-31	20.850	21.050	20.650	20.650	20.650	47,000
2023-10-30	21.150	21.150	20.750	20.850	20.850	120,000
2023-10-27	20.700	21.100	20.700	21.000	21.000	138,000
2023-10-26	20.550	20.750	20.550	20.700	20.700	138,000
2023-10-25	20.700	20.750	20.550	20.550	20.550	71,000
2023-10-24	20.600	20.600	20.150	20.550	20.550	109,000
2023-10-23	19.850	20.400	19.800	20.400	20.400	253,000
2023-10-20	20.100	20.100	19.800	19.850	19.850	194,000
2023-10-19	20.100	20.300	20.000	20.100	20.100	47,000
2023-10-18	20.400	20.400	20.100	20.100	20.100	66,000
2023-10-17	20.800	20.800	20.350	20.400	20.400	53,000
2023-10-16	20.700	20.700	20.350	20.600	20.600	79,000
2023-10-13	20.350	21.550	20.300	20.500	20.500	141,000
2023-10-12	20.400	20.400	20.150	20.250	20.250	116,000
2023-10-11	20.900	20.900	20.050	20.100	20.100	251,000
2023-10-06	20.550	20.650	20.500	20.650	20.650	61,000
2023-10-05	20.550	20.550	20.400	20.450	20.450	34,000
2023-10-04	20.700	20.700	20.350	20.350	20.350	65,000
2023-10-03	20.750	20.750	20.500	20.700	20.700	53,000
2023-10-02	20.750	20.850	20.600	20.650	20.650	111,000
2023-09-28	20.600	20.850	20.600	20.600	20.600	52,000
2023-09-27	20.700	20.900	20.500	20.500	20.500	57,000
2023-09-26	21.000	21.000	20.500	20.550	20.550	68,000
2023-09-25	20.300	21.250	20.300	20.800	20.800	327,000
2023-09-22	20.050	20.450	20.000	20.200	20.200	223,000
2023-09-21	20.250	20.250	19.950	20.050	20.050	110,000
2023-09-20	20.500	20.500	20.200	20.250	20.250	93,000
2023-09-19	20.800	20.800	20.400	20.500	20.500	139,000
2023-09-18	20.500	20.800	20.450	20.700	20.700	162,000
2023-09-15	21.000	21.000	20.550	20.700	20.700	93,000
2023-09-14	21.000	21.050	20.650	20.800	20.800	133,000
2023-09-13	20.400	21.600	20.400	21.100	21.100	506,000
2023-09-12	20.150	20.250	20.000	20.200	20.200	129,000
2023-09-11	20.550	20.550	20.100	20.150	20.150	234,000
2023-09-08	20.400	20.500	20.300	20.450	20.450	73,000
2023-09-07	20.350	20.400	20.300	20.300	20.300	56,000
2023-09-06	20.500	20.550	20.300	20.350	20.350	96,000
2023-09-05	20.550	20.750	20.450	20.500	20.500	78,000
2023-09-04	20.650	20.650	20.400	20.650	20.650	262,000
2023-09-01	20.650	20.950	20.550	20.650	20.650	94,000
2023-08-31	20.950	20.950	20.400	20.650	20.650	267,000
2023-08-30	20.600	20.950	20.600	20.850	20.850	127,000
2023-08-29	20.450	20.600	20.400	20.600	20.600	126,000
2023-08-28	20.800	20.800	20.200	20.450	20.450	392,000
2023-08-25	21.200	22.200	20.550	20.900	20.900	1,102,000
2023-08-24	20.550	20.650	20.200	20.250	20.250	182,000
2023-08-23	20.700	20.850	20.450	20.550	20.550	96,000
2023-08-22	20.350	20.650	20.200	20.500	20.500	193,000
2023-08-21	20.000	20.400	20.000	20.250	20.250	84,000
2023-08-18	20.600	20.950	20.200	20.300	20.300	201,000
2023-08-17	20.300	21.000	20.200	20.850	20.850	225,000
2023-08-16	19.850	20.300	19.600	20.250	20.250	162,000

← NewerPage 13 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.