Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	16.900	17.150	16.700	16.750	16.750	172,000
2022-11-10	16.950	17.100	16.750	16.800	16.800	86,000
2022-11-09	16.900	17.200	16.850	17.050	17.050	205,000
2022-11-08	17.050	17.250	16.900	16.900	16.900	195,000
2022-11-07	16.900	17.150	16.700	16.800	16.800	179,000
2022-11-04	16.750	17.050	16.600	16.750	16.750	254,000
2022-11-03	16.400	16.650	16.350	16.500	16.500	77,000
2022-11-02	16.900	16.900	16.550	16.650	16.650	103,000
2022-11-01	16.400	16.700	16.300	16.550	16.550	246,000
2022-10-31	16.150	16.450	16.100	16.200	16.200	117,000
2022-10-28	16.350	16.650	15.900	15.950	15.950	231,000
2022-10-27	16.350	16.700	16.200	16.500	16.500	183,000
2022-10-26	16.150	16.300	15.900	16.100	16.100	192,000
2022-10-25	16.500	16.500	15.900	16.050	16.050	252,000
2022-10-24	16.700	17.100	16.400	16.400	16.400	260,000
2022-10-21	16.600	17.800	16.400	16.450	16.450	1,369,000
2022-10-20	17.100	17.150	16.350	16.500	16.500	446,000
2022-10-19	17.300	17.750	17.150	17.150	17.150	296,000
2022-10-18	17.650	17.850	17.000	17.100	17.100	266,000
2022-10-17	17.450	17.450	16.300	17.350	17.350	529,000
2022-10-14	18.250	18.400	17.400	17.800	17.800	830,000
2022-10-13	19.650	20.250	17.500	17.500	17.500	1,595,000
2022-10-12	19.850	20.550	19.350	19.400	19.400	1,546,000
2022-10-11	22.000	22.450	19.950	20.350	20.350	6,102,000
2022-10-07	19.250	21.000	19.200	21.000	21.000	1,196,000
2022-10-06	18.650	19.150	18.550	19.100	19.100	194,000
2022-10-05	19.400	19.400	18.300	18.550	18.550	204,000
2022-10-04	19.450	19.650	18.900	19.200	19.200	190,000
2022-10-03	18.700	19.200	18.450	19.000	19.000	202,000
2022-09-30	18.500	19.700	17.950	18.850	18.850	626,000
2022-09-29	18.700	19.000	18.500	18.600	18.600	184,000
2022-09-28	19.900	19.900	18.100	18.100	18.100	248,000
2022-09-27	19.750	20.000	18.350	19.900	19.900	425,000
2022-09-26	20.900	20.900	19.200	19.400	19.400	440,000
2022-09-23	22.000	22.250	20.550	20.800	20.800	562,000
2022-09-22	20.200	21.750	20.150	21.300	21.300	986,000
2022-09-21	21.000	21.150	20.300	20.350	20.350	235,000
2022-09-20	20.500	20.750	20.200	20.650	20.650	194,000
2022-09-19	21.250	21.350	20.100	20.200	20.200	468,000
2022-09-16	20.800	21.650	20.750	21.150	21.150	628,000
2022-09-15	21.100	21.550	20.650	20.750	20.750	237,000
2022-09-14	20.850	21.350	20.650	21.000	21.000	184,000
2022-09-13	21.200	21.500	21.000	21.350	21.350	521,000
2022-09-12	21.000	21.000	20.500	20.850	20.850	243,000
2022-09-08	20.550	20.900	20.300	20.850	20.850	251,000
2022-09-07	20.350	20.650	20.150	20.250	20.250	284,000
2022-09-06	20.950	22.500	20.400	20.850	20.850	1,056,000
2022-09-05	21.700	21.700	20.700	20.750	20.750	408,000
2022-09-02	22.400	22.450	21.500	21.600	21.600	355,000
2022-09-01	22.450	22.700	22.250	22.250	22.250	313,000
2022-08-31	22.600	23.100	22.250	22.650	22.650	626,000
2022-08-30	22.800	23.000	22.550	22.600	22.600	470,000
2022-08-29	23.500	24.900	22.400	22.650	22.650	2,168,000
2022-08-26	23.800	25.650	23.550	24.350	24.350	3,356,000
2022-08-25	23.700	24.200	23.350	23.550	23.550	697,000
2022-08-24	23.250	23.800	22.900	23.450	23.450	830,000
2022-08-23	22.350	23.000	22.350	22.950	22.950	332,000
2022-08-22	23.250	23.750	23.000	23.250	23.250	504,000
2022-08-19	23.950	24.000	22.950	23.100	23.100	718,000
2022-08-18	22.850	24.000	22.850	23.350	23.350	687,000

← NewerPage 17 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.