Haiwan International Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	17.600	19.200	17.500	17.550	17.148	1,014,677
2022-02-23	17.350	17.700	17.350	17.600	17.196	155,203
2022-02-22	17.500	17.550	17.100	17.100	16.708	66,088
2022-02-21	17.150	17.750	17.150	17.450	17.050	261,000
2022-02-18	17.250	17.350	17.100	17.150	16.757	79,001
2022-02-17	16.850	17.400	16.850	17.300	16.903	181,345
2022-02-16	16.950	17.000	16.750	16.900	16.512	78,014
2022-02-15	16.700	17.000	16.700	16.700	16.317	24,000
2022-02-14	16.800	17.100	16.100	16.800	16.415	109,026
2022-02-11	16.950	17.000	16.950	16.950	16.561	19,004
2022-02-10	17.100	17.100	16.750	16.900	16.512	6,000
2022-02-09	16.600	16.750	16.550	16.700	16.317	14,030
2022-02-08	16.750	17.050	16.650	16.800	16.415	35,013
2022-02-07	16.200	16.750	16.150	16.500	16.122	179,000
2022-01-26	16.150	16.200	16.050	16.050	15.682	9,410
2022-01-25	16.100	16.100	16.100	16.100	15.731	1,142
2022-01-24	16.000	16.050	16.000	16.000	15.633	31,135
2022-01-21	16.550	16.850	16.150	16.150	15.780	90,569
2022-01-20	16.750	16.750	16.600	16.600	16.219	17,000
2022-01-19	16.700	16.850	16.550	16.600	16.219	10,202
2022-01-18	16.650	16.900	16.650	16.900	16.512	6,030
2022-01-17	16.700	16.750	16.700	16.750	16.366	2,060
2022-01-14	16.800	16.800	16.600	16.750	16.366	6,000
2022-01-13	17.050	17.050	16.900	16.900	16.512	14,000
2022-01-12	17.250	17.300	16.900	17.150	16.757	20,000
2022-01-11	17.150	17.350	16.950	17.100	16.708	27,000
2022-01-10	17.050	17.150	17.050	17.150	16.757	5,405
2022-01-07	17.050	17.300	17.050	17.200	16.806	10,000
2022-01-06	17.350	17.350	17.050	17.250	16.854	15,000
2022-01-05	17.000	17.250	17.000	17.200	16.806	18,007
2022-01-04	17.100	17.100	16.950	17.100	16.708	12,268
2022-01-03	16.950	17.300	16.850	17.150	16.757	222,006
2021-12-30	16.800	16.800	16.700	16.800	16.415	11,275
2021-12-29	17.000	17.000	16.800	16.800	16.415	17,261
2021-12-28	16.750	16.750	16.600	16.750	16.366	144,300
2021-12-27	16.700	16.750	16.600	16.750	16.366	16,000
2021-12-24	16.650	16.650	16.650	16.650	16.268	4,000
2021-12-23	16.550	16.650	16.550	16.650	16.268	25,000
2021-12-22	16.650	16.650	16.650	16.650	16.268	1,000
2021-12-21	16.500	16.850	16.450	16.500	16.122	23,675
2021-12-20	16.700	16.700	16.400	16.500	16.122	34,200
2021-12-17	16.650	16.700	16.500	16.700	16.317	17,566
2021-12-16	16.550	16.650	16.550	16.650	16.268	10,519
2021-12-15	16.800	16.800	16.500	16.500	16.122	29,421
2021-12-14	16.800	16.800	16.550	16.750	16.366	60,095
2021-12-13	16.800	16.900	16.750	16.850	16.464	64,822
2021-12-10	16.900	16.950	16.900	16.900	16.512	10,337
2021-12-09	17.050	17.050	17.000	17.000	16.610	3,202
2021-12-08	17.050	17.050	17.000	17.050	16.659	16,306
2021-12-07	16.850	17.250	16.800	17.050	16.659	35,407
2021-12-06	16.850	16.950	16.800	16.950	16.561	29,278
2021-12-03	16.950	17.300	16.850	16.950	16.561	45,377
2021-12-02	16.800	16.850	16.650	16.800	16.415	37,825
2021-12-01	16.500	17.000	16.500	17.000	16.610	148,001
2021-11-30	17.000	17.000	16.500	16.600	16.219	15,002
2021-11-29	16.650	16.650	16.600	16.600	16.219	13,000
2021-11-26	16.600	16.900	16.500	16.600	16.219	73,551
2021-11-25	16.800	16.800	16.800	16.800	16.415	1,000
2021-11-24	16.700	16.950	16.700	16.950	16.561	12,000
2021-11-23	16.900	17.050	16.850	16.850	16.464	27,000

← NewerPage 20 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.