Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	19.400	20.050	19.150	19.750	19.750	865,000
2023-02-15	19.200	19.650	18.950	19.150	19.150	840,000
2023-02-14	18.700	19.100	18.650	18.950	18.950	264,000
2023-02-13	18.600	18.650	18.450	18.450	18.450	143,000
2023-02-10	18.900	19.100	18.550	18.650	18.650	285,000
2023-02-09	19.050	19.200	18.800	18.850	18.850	176,000
2023-02-08	19.150	19.150	18.800	18.850	18.850	134,000
2023-02-07	19.500	19.500	18.900	19.000	19.000	339,000
2023-02-06	18.750	19.500	18.650	19.200	19.200	624,000
2023-02-03	18.850	19.300	18.700	18.700	18.700	440,000
2023-02-02	18.800	18.800	18.600	18.800	18.800	127,000
2023-02-01	18.650	19.000	18.650	18.800	18.800	268,000
2023-01-31	18.600	18.750	18.450	18.500	18.500	208,000
2023-01-30	18.950	19.100	18.200	18.500	18.500	492,000
2023-01-17	18.600	19.300	18.600	19.100	19.100	389,000
2023-01-16	18.500	18.500	18.250	18.350	18.350	115,000
2023-01-13	18.400	18.550	18.350	18.450	18.450	122,000
2023-01-12	18.500	18.650	18.150	18.350	18.350	295,000
2023-01-11	19.350	19.550	18.450	18.500	18.500	452,000
2023-01-10	19.750	20.250	19.450	19.500	19.500	531,000
2023-01-09	19.950	20.000	19.550	19.550	19.550	228,000
2023-01-06	20.400	20.600	19.600	19.750	19.750	321,000
2023-01-05	20.400	21.000	20.200	20.300	20.300	826,000
2023-01-04	19.850	20.350	19.750	20.300	20.300	672,000
2023-01-03	19.550	19.900	19.000	19.750	19.750	570,000
2022-12-30	20.200	20.400	19.700	19.700	19.700	655,000
2022-12-29	20.100	20.500	19.500	19.950	19.950	1,304,000
2022-12-28	19.650	21.050	19.100	20.150	20.150	3,884,000
2022-12-27	19.200	20.600	19.000	19.250	19.250	1,290,000
2022-12-26	18.850	19.850	18.850	19.050	19.050	1,133,000
2022-12-23	18.700	18.700	18.350	18.550	18.550	149,000
2022-12-22	18.750	18.900	18.450	18.800	18.800	269,000
2022-12-21	18.100	19.050	18.050	18.500	18.500	426,000
2022-12-20	18.350	18.850	17.700	18.000	18.000	427,000
2022-12-19	18.350	18.850	18.150	18.250	18.250	249,000
2022-12-16	19.150	19.250	18.100	18.350	18.350	1,238,000
2022-12-15	17.900	19.600	17.850	19.600	19.600	2,426,000
2022-12-14	17.900	17.950	17.700	17.850	17.850	102,000
2022-12-13	17.700	18.000	17.650	17.700	17.700	113,000
2022-12-12	18.100	18.100	17.750	17.750	17.750	164,000
2022-12-09	18.400	18.850	18.050	18.200	18.200	371,000
2022-12-08	18.000	18.500	17.850	18.200	18.200	153,000
2022-12-07	18.050	18.350	17.650	17.800	17.800	245,000
2022-12-06	18.800	19.000	18.000	18.050	18.050	382,000
2022-12-05	18.500	19.050	18.500	18.650	18.650	268,000
2022-12-02	19.050	19.450	18.850	19.000	19.000	280,000
2022-12-01	20.200	20.250	18.800	19.250	19.250	1,579,000
2022-11-30	17.650	19.400	17.650	19.400	19.400	1,222,000
2022-11-29	17.300	17.800	17.300	17.650	17.650	641,000
2022-11-28	16.800	17.400	16.550	17.100	17.100	381,000
2022-11-25	16.950	16.950	16.800	16.800	16.800	57,000
2022-11-24	17.050	17.050	16.850	16.850	16.850	196,000
2022-11-23	17.050	17.050	16.900	16.950	16.950	103,000
2022-11-22	17.100	17.100	16.800	16.950	16.950	133,000
2022-11-21	17.400	17.450	16.900	16.950	16.950	273,000
2022-11-18	17.150	18.400	16.900	17.000	17.000	1,251,000
2022-11-17	16.950	17.150	16.900	17.050	17.050	151,000
2022-11-16	17.100	17.200	16.700	16.750	16.750	103,000
2022-11-15	17.100	17.150	16.900	17.100	17.100	87,000
2022-11-14	16.950	17.250	16.850	17.100	17.100	205,000

← NewerPage 16 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.