Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	16.250	16.500	16.200	16.450	16.073	21,000
2022-05-24	16.500	16.500	16.250	16.250	15.877	11,000
2022-05-23	16.500	16.600	16.400	16.500	16.122	78,000
2022-05-20	16.500	16.500	16.200	16.400	16.024	31,100
2022-05-19	16.500	16.500	16.200	16.250	15.877	44,000
2022-05-18	16.350	16.450	16.250	16.450	16.073	17,000
2022-05-17	16.250	16.500	16.250	16.300	15.926	33,100
2022-05-16	16.400	16.400	16.300	16.350	15.975	133,044
2022-05-13	16.500	16.500	16.350	16.350	15.975	16,000
2022-05-12	16.550	16.550	16.300	16.500	16.122	34,000
2022-05-11	16.800	16.850	16.500	16.650	16.268	33,038
2022-05-10	16.400	16.700	16.400	16.600	16.219	22,007
2022-05-09	16.700	16.800	16.500	16.650	16.268	230,000
2022-05-06	16.750	16.750	16.450	16.600	16.219	17,048
2022-05-05	16.900	16.900	16.750	16.800	16.415	47,000
2022-05-04	16.800	16.900	16.700	16.800	16.415	38,000
2022-05-03	16.600	16.800	16.600	16.750	16.366	143,000
2022-04-29	16.750	17.000	16.500	16.500	16.122	31,002
2022-04-28	16.100	16.450	16.100	16.450	16.073	27,000
2022-04-27	16.300	16.300	16.200	16.300	15.926	58,020
2022-04-26	16.500	16.550	16.500	16.500	16.122	37,130
2022-04-25	16.500	17.000	16.500	16.650	16.268	40,250
2022-04-22	17.000	17.000	16.900	16.950	16.561	9,000
2022-04-21	16.950	16.950	16.950	16.950	16.561	33,407
2022-04-20	17.200	17.200	16.850	17.000	16.610	55,001
2022-04-19	16.800	16.800	16.750	16.800	16.415	38,000
2022-04-18	16.500	16.750	16.500	16.650	16.268	44,200
2022-04-15	16.800	16.900	16.650	16.750	16.366	45,004
2022-04-14	17.150	17.550	16.750	16.800	16.415	146,002
2022-04-13	16.950	17.100	16.800	16.850	16.464	73,140
2022-04-12	16.500	16.800	16.450	16.600	16.219	78,000
2022-04-11	16.850	16.850	16.500	16.600	16.219	60,130
2022-04-08	16.850	17.000	16.850	17.000	16.610	10,389
2022-04-07	16.950	17.100	16.900	16.900	16.512	24,405
2022-04-06	16.950	16.950	16.800	16.950	16.561	132,000
2022-04-01	17.250	17.250	16.700	16.950	16.561	56,560
2022-03-31	17.100	17.100	16.950	17.050	16.659	36,000
2022-03-30	17.300	17.300	16.950	17.200	16.806	34,166
2022-03-29	17.650	17.650	17.050	17.100	16.708	68,003
2022-03-28	17.250	17.700	16.950	17.350	16.952	65,150
2022-03-25	17.900	17.900	17.450	17.550	17.148	98,000
2022-03-24	17.550	18.250	17.450	17.850	17.441	414,729
2022-03-23	17.050	17.700	17.000	17.300	16.903	293,150
2022-03-22	17.000	17.400	16.700	17.050	16.659	280,314
2022-03-21	16.550	16.750	16.450	16.650	16.268	292,137
2022-03-18	16.450	16.500	16.250	16.450	16.073	56,048
2022-03-17	16.400	16.500	16.200	16.450	16.073	99,027
2022-03-16	16.450	16.500	16.250	16.350	15.975	133,005
2022-03-15	16.400	16.500	16.250	16.250	15.877	46,000
2022-03-14	16.850	16.850	16.550	16.550	16.170	29,201
2022-03-11	16.850	16.850	16.600	16.650	16.268	28,000
2022-03-10	16.800	16.950	16.500	16.550	16.170	37,000
2022-03-09	16.350	16.600	16.350	16.500	16.122	66,299
2022-03-08	16.550	16.900	16.400	16.400	16.024	90,399
2022-03-07	17.300	17.300	16.250	16.600	16.219	130,218
2022-03-04	17.500	17.500	17.200	17.200	16.806	52,101
2022-03-03	17.150	17.450	17.150	17.300	16.903	98,066
2022-03-02	17.250	17.250	16.900	17.000	16.610	169,000
2022-03-01	17.100	17.300	17.050	17.250	16.854	43,553
2022-02-25	17.850	17.850	16.950	16.950	16.561	224,001

← NewerPage 19 of 21 · 1,228 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.