Haiwan International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 20.000 | 20.000 | 19.800 | 19.800 | 19.800 | 6,000 |
| 2025-07-28 | 20.000 | 20.000 | 19.750 | 19.900 | 19.900 | 22,000 |
| 2025-07-25 | 20.000 | 20.000 | 19.800 | 19.900 | 19.900 | 50,134 |
| 2025-07-24 | 20.200 | 20.200 | 19.900 | 19.950 | 19.950 | 292,675 |
| 2025-07-23 | 20.000 | 20.050 | 20.000 | 20.050 | 20.050 | 369,000 |
| 2025-07-22 | 19.850 | 20.050 | 19.850 | 20.050 | 20.050 | 2,000 |
| 2025-07-21 | 20.250 | 20.250 | 20.100 | 20.100 | 20.100 | 193,000 |
| 2025-07-18 | 20.250 | 20.250 | 19.950 | 19.950 | 19.950 | 73,000 |
| 2025-07-17 | 20.000 | 20.150 | 19.950 | 20.000 | 20.000 | 60,000 |
| 2025-07-16 | 20.250 | 20.250 | 19.950 | 20.000 | 20.000 | 96,134 |
| 2025-07-15 | 20.350 | 20.350 | 19.950 | 20.100 | 20.100 | 99,000 |
| 2025-07-14 | 19.800 | 20.300 | 19.800 | 20.200 | 20.200 | 430,000 |
| 2025-07-11 | 19.800 | 19.900 | 19.600 | 19.800 | 19.800 | 230,000 |
| 2025-07-10 | 19.750 | 19.800 | 19.700 | 19.800 | 19.800 | 87,000 |
| 2025-07-09 | 19.750 | 19.750 | 19.700 | 19.750 | 19.750 | 80,000 |
| 2025-07-08 | 19.650 | 19.750 | 19.650 | 19.750 | 19.750 | 78,000 |
| 2025-07-07 | 19.950 | 19.950 | 19.700 | 19.700 | 19.700 | 5,000 |
| 2025-07-04 | 20.050 | 20.050 | 19.950 | 19.950 | 19.950 | 17,418 |
| 2025-07-03 | 20.100 | 20.300 | 19.950 | 19.950 | 19.950 | 33,331 |
| 2025-07-02 | 20.000 | 20.000 | 19.950 | 20.000 | 20.000 | 167,000 |
| 2025-07-01 | 20.050 | 20.050 | 19.900 | 19.950 | 19.950 | 194,000 |
| 2025-06-30 | 20.250 | 20.250 | 19.850 | 19.950 | 19.950 | 88,010 |
| 2025-06-27 | 19.850 | 20.350 | 19.700 | 19.950 | 19.950 | 67,010 |
| 2025-06-26 | 19.600 | 19.650 | 19.300 | 19.400 | 19.400 | 69,000 |
| 2025-06-25 | 19.900 | 19.900 | 19.550 | 19.550 | 19.550 | 27,000 |
| 2025-06-24 | 20.000 | 20.000 | 19.900 | 19.950 | 19.950 | 94,000 |
| 2025-06-23 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 104,000 |
| 2025-06-20 | 20.000 | 20.000 | 19.950 | 19.950 | 19.950 | 236,000 |
| 2025-06-19 | 20.000 | 20.100 | 19.950 | 19.950 | 19.950 | 250,000 |
| 2025-06-18 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 190,000 |
| 2025-06-17 | 20.000 | 20.000 | 19.950 | 20.000 | 20.000 | 216,000 |
| 2025-06-16 | 19.950 | 20.100 | 19.650 | 20.100 | 20.100 | 30,038 |
| 2025-06-13 | 20.000 | 20.100 | 19.950 | 19.950 | 19.950 | 173,000 |
| 2025-06-12 | 20.000 | 20.000 | 19.950 | 19.950 | 19.950 | 182,000 |
| 2025-06-11 | 19.950 | 20.000 | 19.950 | 20.000 | 20.000 | 170,000 |
| 2025-06-10 | 20.350 | 20.350 | 20.000 | 20.000 | 20.000 | 97,100 |
| 2025-06-09 | 20.000 | 20.100 | 20.000 | 20.000 | 20.000 | 87,000 |
| 2025-06-06 | 19.950 | 20.100 | 19.950 | 20.000 | 20.000 | 22,000 |
| 2025-06-05 | 20.150 | 20.150 | 19.950 | 19.950 | 19.950 | 104,000 |
| 2025-06-04 | 20.000 | 20.100 | 20.000 | 20.000 | 20.000 | 287,300 |
| 2025-06-03 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 142,000 |
| 2025-06-02 | 19.950 | 20.050 | 19.950 | 19.950 | 19.950 | 82,000 |
| 2025-05-29 | 20.200 | 20.200 | 19.950 | 19.950 | 19.950 | 36,000 |
| 2025-05-28 | 20.300 | 20.300 | 19.950 | 19.950 | 19.950 | 71,000 |
| 2025-05-27 | 20.100 | 20.150 | 20.000 | 20.000 | 20.000 | 24,000 |
| 2025-05-26 | 20.200 | 20.200 | 20.000 | 20.000 | 20.000 | 66,000 |
| 2025-05-23 | 20.150 | 20.150 | 19.800 | 20.000 | 20.000 | 53,000 |
| 2025-05-22 | 20.300 | 20.300 | 20.050 | 20.050 | 20.050 | 3,200 |
| 2025-05-21 | 20.300 | 20.300 | 20.000 | 20.000 | 20.000 | 118,000 |
| 2025-05-20 | 19.950 | 20.050 | 19.950 | 20.000 | 20.000 | 25,000 |
| 2025-05-19 | 19.900 | 20.400 | 19.900 | 19.950 | 19.950 | 45,000 |
| 2025-05-16 | 20.000 | 20.400 | 19.900 | 19.900 | 19.900 | 79,100 |
| 2025-05-15 | 20.450 | 20.450 | 20.000 | 20.000 | 20.000 | 19,000 |
| 2025-05-14 | 19.900 | 20.100 | 19.900 | 20.000 | 20.000 | 73,000 |
| 2025-05-13 | 20.150 | 20.150 | 20.000 | 20.050 | 20.050 | 14,000 |
| 2025-05-12 | 20.250 | 20.250 | 20.100 | 20.100 | 20.100 | 5,000 |
| 2025-05-09 | 20.000 | 20.200 | 19.900 | 19.900 | 19.900 | 120,000 |
| 2025-05-08 | 20.000 | 20.050 | 19.650 | 19.750 | 19.750 | 15,000 |
| 2025-05-07 | 20.100 | 20.250 | 19.700 | 19.750 | 19.750 | 21,000 |
| 2025-05-06 | 20.200 | 20.750 | 20.000 | 20.050 | 20.050 | 48,160 |
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.