Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	19.450	20.200	19.450	20.100	20.100	239,000
2023-08-14	20.400	20.400	19.800	19.950	19.950	237,000
2023-08-11	19.950	20.550	19.550	20.400	20.400	265,000
2023-08-10	20.100	20.100	19.600	19.750	19.750	326,000
2023-08-09	20.350	20.800	19.950	20.050	20.050	219,000
2023-08-08	20.800	20.850	20.150	20.150	20.150	197,000
2023-08-07	20.400	20.550	19.950	20.550	20.550	153,000
2023-08-04	20.250	20.600	20.200	20.400	20.400	107,000
2023-08-03	20.400	20.400	20.400	20.400	20.400	0
2023-08-02	20.850	21.000	20.400	20.400	20.400	210,000
2023-08-01	20.900	21.250	20.800	20.850	20.850	307,000
2023-07-31	21.700	21.700	20.750	20.900	20.900	497,000
2023-07-28	21.450	22.000	20.950	21.300	21.300	686,000
2023-07-27	21.050	21.450	20.800	21.300	21.300	496,000
2023-07-26	21.000	21.500	20.700	21.100	21.100	454,000
2023-07-25	20.700	21.150	20.350	21.150	21.150	369,000
2023-07-24	21.050	21.350	20.400	20.450	20.450	368,000
2023-07-21	21.900	22.650	21.000	21.200	21.200	1,089,000
2023-07-20	20.700	22.150	20.600	21.750	21.750	1,187,000
2023-07-19	20.800	21.400	20.400	20.500	20.500	543,000
2023-07-18	21.800	21.850	20.650	20.850	20.850	810,000
2023-07-17	22.100	22.100	21.350	21.700	21.700	616,000
2023-07-14	22.400	22.650	21.950	22.100	22.100	701,000
2023-07-13	22.750	22.800	22.000	22.000	22.000	573,000
2023-07-12	23.700	23.700	22.450	22.650	22.650	679,000
2023-07-11	23.150	23.950	23.150	23.300	23.300	469,000
2023-07-10	23.850	23.850	23.050	23.300	23.300	286,000
2023-07-07	23.300	24.250	23.000	23.400	23.400	674,000
2023-07-06	23.900	24.400	23.300	23.400	23.400	579,000
2023-07-05	24.200	24.800	23.750	23.850	23.850	906,000
2023-07-04	24.850	25.000	23.850	23.900	23.900	1,192,000
2023-07-03	25.000	25.500	24.650	24.800	24.800	982,000
2023-06-30	25.300	25.300	24.550	24.900	24.900	758,000
2023-06-29	25.750	25.750	25.000	25.050	25.050	783,000
2023-06-28	25.700	26.550	25.550	25.700	25.700	1,422,000
2023-06-27	26.000	26.000	24.450	25.500	25.500	1,874,000
2023-06-26	26.600	27.500	25.700	26.200	26.200	3,630,000
2023-06-21	27.550	30.000	26.500	26.600	26.600	14,246,000
2023-06-20	25.950	28.350	25.600	27.300	27.300	19,391,000
2023-06-19	24.500	26.200	24.500	25.850	25.850	4,876,000
2023-06-16	24.500	25.800	24.100	24.300	24.300	3,407,000
2023-06-15	24.600	24.750	23.900	24.100	24.100	1,492,000
2023-06-14	23.900	25.150	23.300	24.500	24.500	3,520,000
2023-06-13	23.300	24.450	22.800	23.550	23.550	2,558,000
2023-06-12	24.450	24.700	23.000	23.000	23.000	2,163,000
2023-06-09	26.450	27.900	24.200	25.200	25.200	9,645,000
2023-06-08	24.450	26.750	24.400	26.450	26.450	11,649,000
2023-06-07	23.500	25.150	23.500	24.350	24.350	4,328,000
2023-06-06	22.500	24.550	22.500	23.450	23.450	4,931,000
2023-06-05	22.800	22.900	22.350	22.350	22.350	810,000
2023-06-02	22.400	23.000	22.200	22.350	22.350	1,796,000
2023-06-01	23.650	24.700	22.600	22.650	22.650	7,103,000
2023-05-31	21.500	23.650	21.450	23.650	23.650	3,797,000
2023-05-30	21.550	23.000	21.200	21.500	21.500	1,451,000
2023-05-29	21.500	22.400	21.250	21.250	21.250	990,000
2023-05-26	23.500	23.500	21.750	21.800	21.800	2,642,000
2023-05-25	25.300	25.300	23.000	23.500	23.500	11,669,000
2023-05-24	22.450	23.000	21.750	23.000	23.000	2,297,000
2023-05-23	19.300	20.950	19.150	20.950	20.950	2,185,000
2023-05-22	18.750	19.150	18.500	19.050	19.050	292,000

← NewerPage 14 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.