Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	23.250	23.400	22.600	22.900	22.900	444,000
2022-08-16	22.250	23.600	22.200	22.900	22.900	1,288,000
2022-08-15	22.200	22.350	21.750	22.200	22.200	395,000
2022-08-12	22.400	22.400	21.800	22.050	22.050	255,000
2022-08-11	22.700	22.850	22.000	22.050	22.050	402,000
2022-08-10	22.000	22.350	21.800	22.050	22.050	275,000
2022-08-09	22.000	23.400	21.800	21.950	21.950	1,405,000
2022-08-08	21.800	22.150	21.300	21.650	21.650	336,000
2022-08-05	21.900	23.150	21.900	22.050	22.050	609,000
2022-08-04	21.700	22.200	21.100	21.800	21.300	392,000
2022-08-03	22.600	22.650	21.500	21.650	21.153	352,000
2022-08-02	23.200	23.200	22.000	22.450	21.935	482,000
2022-08-01	23.800	23.800	23.000	23.100	22.570	373,000
2022-07-29	23.200	24.000	23.200	23.500	22.961	756,626
2022-07-28	22.800	24.500	22.250	23.200	22.668	2,757,549
2022-07-27	24.150	25.900	22.500	22.500	21.984	6,291,099
2022-07-26	22.050	24.000	21.650	24.000	23.450	1,478,900
2022-07-25	21.850	22.550	21.750	21.850	21.349	625,624
2022-07-22	22.400	22.600	21.300	21.500	21.007	856,613
2022-07-21	23.350	23.950	22.100	22.500	21.984	1,435,907
2022-07-20	24.100	25.300	23.200	23.350	22.814	5,694,643
2022-07-19	23.100	24.300	23.000	24.050	23.498	5,315,202
2022-07-18	20.350	22.100	20.350	22.100	21.593	682,272
2022-07-15	20.350	20.500	19.900	20.100	19.639	205,310
2022-07-14	19.900	20.200	19.400	19.900	19.444	354,009
2022-07-13	19.950	20.400	19.400	19.700	19.248	568,241
2022-07-12	20.200	20.250	19.000	19.150	18.711	389,236
2022-07-11	20.200	20.950	19.450	20.200	19.737	496,905
2022-07-08	20.250	20.700	19.750	20.100	19.639	674,598
2022-07-07	19.950	20.000	18.600	19.500	19.053	1,018,449
2022-07-06	21.000	21.350	18.900	19.050	18.613	703,579
2022-07-05	21.150	21.500	20.350	21.000	20.518	698,121
2022-07-04	22.600	23.400	20.350	20.350	19.883	2,089,729
2022-07-01	26.200	26.500	22.600	22.600	22.082	2,830,625
2022-06-30	26.400	26.400	24.800	25.100	24.524	809,694
2022-06-29	24.200	26.750	24.200	26.400	25.795	1,148,772
2022-06-28	25.000	25.000	24.300	24.650	24.085	468,851
2022-06-27	23.750	25.000	23.650	25.000	24.427	733,541
2022-06-24	24.000	24.300	23.000	23.650	23.108	650,415
2022-06-23	22.900	24.250	22.700	23.800	23.254	527,304
2022-06-22	23.100	23.650	22.200	22.500	21.984	352,495
2022-06-21	22.500	23.800	22.500	23.100	22.570	361,824
2022-06-20	24.700	24.700	22.450	22.600	22.082	822,244
2022-06-17	23.700	24.700	22.900	24.700	24.134	1,012,452
2022-06-16	25.300	25.300	23.700	24.000	23.450	1,222,047
2022-06-15	27.000	27.000	24.800	25.400	24.817	1,501,931
2022-06-14	26.300	27.300	25.100	26.200	25.599	15,573,160
2022-06-13	25.400	26.050	24.650	26.050	25.453	12,780,350
2022-06-10	21.100	23.700	21.100	23.700	23.156	9,805,307
2022-06-09	20.400	21.850	19.700	21.550	21.056	10,967,700
2022-06-08	18.600	19.900	18.550	19.900	19.444	2,825,372
2022-06-07	19.700	21.000	17.900	18.100	17.685	4,769,625
2022-06-06	17.700	19.250	17.350	19.250	18.809	2,045,260
2022-06-02	17.200	18.400	17.200	17.500	17.099	689,600
2022-06-01	17.100	17.400	17.100	17.200	16.806	152,004
2022-05-31	17.350	17.450	16.850	17.150	16.757	188,066
2022-05-30	16.750	17.950	16.700	17.150	16.757	552,914
2022-05-27	16.700	16.700	16.600	16.600	16.219	8,001
2022-05-26	16.500	16.700	16.500	16.500	16.122	136,147
2022-05-25	16.250	16.500	16.200	16.450	16.073	21,000

← NewerPage 18 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.