Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	18.700	19.350	18.350	18.500	18.500	546,000
2023-05-18	18.800	18.800	18.400	18.500	18.500	232,000
2023-05-17	19.100	19.100	18.550	18.550	18.550	203,000
2023-05-16	18.500	18.850	18.350	18.650	18.650	203,000
2023-05-15	18.400	19.400	18.300	18.300	18.300	346,000
2023-05-12	18.150	18.650	18.000	18.400	18.400	141,000
2023-05-11	18.300	18.650	17.950	18.000	18.000	233,000
2023-05-10	17.700	18.000	17.700	17.900	17.900	50,000
2023-05-09	17.950	17.950	17.800	17.800	17.800	73,000
2023-05-08	18.200	18.200	17.950	18.100	18.100	67,000
2023-05-05	18.100	18.250	18.000	18.200	18.200	70,000
2023-05-04	18.000	18.100	17.900	18.050	18.050	50,000
2023-05-03	17.800	18.000	17.800	18.000	18.000	48,000
2023-05-02	18.100	18.150	17.950	18.100	18.100	45,000
2023-04-28	18.000	18.150	18.000	18.050	18.050	80,000
2023-04-27	17.700	17.850	17.550	17.850	17.850	77,000
2023-04-26	17.700	17.850	17.500	17.850	17.850	114,000
2023-04-25	18.100	18.200	17.500	17.750	17.750	244,000
2023-04-24	17.900	18.100	17.900	18.050	18.050	49,000
2023-04-21	18.350	18.350	17.850	17.900	17.900	141,000
2023-04-20	19.150	19.150	18.400	18.500	18.500	131,000
2023-04-19	18.600	18.900	18.600	18.700	18.700	182,000
2023-04-18	19.050	19.050	18.500	18.550	18.550	185,000
2023-04-17	18.700	19.150	18.700	18.950	18.950	592,000
2023-04-14	18.100	18.900	18.100	18.250	18.250	528,000
2023-04-13	18.000	18.350	17.850	18.100	18.100	192,000
2023-04-12	18.200	18.200	18.000	18.000	18.000	106,000
2023-04-11	18.350	18.350	18.050	18.150	18.150	139,000
2023-04-10	18.150	18.300	18.100	18.150	18.150	58,000
2023-04-07	18.050	18.350	18.050	18.350	18.350	80,000
2023-04-06	18.650	18.650	18.100	18.150	18.150	84,000
2023-03-31	18.550	18.600	18.350	18.550	18.550	178,000
2023-03-30	18.800	18.800	18.450	18.500	18.500	158,000
2023-03-29	18.900	19.450	18.400	18.500	18.500	508,000
2023-03-28	18.850	19.250	18.650	18.650	18.650	358,000
2023-03-27	18.900	18.900	18.600	18.750	18.750	230,000
2023-03-24	18.850	18.850	18.650	18.700	18.700	201,000
2023-03-23	19.000	19.000	18.700	18.850	18.850	394,000
2023-03-22	18.900	19.150	18.750	19.000	19.000	425,000
2023-03-21	18.400	18.800	18.400	18.700	18.700	287,000
2023-03-20	18.200	18.500	18.100	18.350	18.350	121,000
2023-03-17	17.600	18.250	17.600	18.200	18.200	249,000
2023-03-16	18.250	18.250	17.300	17.500	17.500	377,000
2023-03-15	18.600	18.750	18.200	18.200	18.200	168,000
2023-03-14	18.900	18.950	18.300	18.350	18.350	310,000
2023-03-13	19.150	19.150	18.750	18.900	18.900	305,000
2023-03-10	20.250	20.600	19.200	19.350	19.350	885,000
2023-03-09	20.700	20.700	19.850	20.000	20.000	409,000
2023-03-08	20.750	20.800	20.500	20.500	20.500	244,000
2023-03-07	20.750	21.000	20.400	20.750	20.750	604,000
2023-03-06	19.950	20.400	19.750	20.350	20.350	367,000
2023-03-03	20.200	20.200	19.800	19.800	19.800	259,000
2023-03-02	19.600	20.550	19.600	19.900	19.900	509,000
2023-03-01	20.150	20.200	19.550	19.600	19.600	425,000
2023-02-24	20.950	21.000	20.200	20.350	20.350	896,000
2023-02-23	20.850	22.500	20.750	20.900	20.900	3,873,000
2023-02-22	19.750	21.450	19.550	20.500	20.500	2,265,000
2023-02-21	20.000	20.000	19.600	19.750	19.750	216,000
2023-02-20	20.300	20.650	19.800	19.900	19.900	670,000
2023-02-17	19.750	20.600	19.650	20.150	20.150	1,035,000

← NewerPage 15 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.