Haiwan International Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 0 |
| 2024-10-30 | 20.400 | 20.400 | 19.950 | 19.950 | 19.950 | 16,000 |
| 2024-10-29 | 20.100 | 20.200 | 19.900 | 20.200 | 20.200 | 74,000 |
| 2024-10-28 | 20.100 | 20.100 | 19.950 | 20.050 | 20.050 | 41,000 |
| 2024-10-25 | 20.250 | 20.250 | 19.850 | 19.950 | 19.950 | 11,000 |
| 2024-10-24 | 20.100 | 20.100 | 19.950 | 19.950 | 19.950 | 7,000 |
| 2024-10-23 | 20.000 | 20.100 | 19.950 | 19.950 | 19.950 | 39,000 |
| 2024-10-22 | 20.100 | 20.100 | 20.000 | 20.000 | 20.000 | 25,000 |
| 2024-10-21 | 20.000 | 20.050 | 20.000 | 20.050 | 20.050 | 56,000 |
| 2024-10-18 | 20.000 | 20.050 | 19.950 | 19.950 | 19.950 | 29,000 |
| 2024-10-17 | 20.100 | 20.100 | 20.050 | 20.050 | 20.050 | 15,000 |
| 2024-10-16 | 20.050 | 20.300 | 20.050 | 20.050 | 20.050 | 114,000 |
| 2024-10-15 | 20.150 | 20.150 | 20.050 | 20.050 | 20.050 | 26,000 |
| 2024-10-14 | 20.300 | 20.300 | 20.100 | 20.100 | 20.100 | 86,000 |
| 2024-10-11 | 20.150 | 20.150 | 20.050 | 20.100 | 20.100 | 26,000 |
| 2024-10-09 | 20.300 | 20.300 | 20.100 | 20.100 | 20.100 | 34,000 |
| 2024-10-08 | 20.500 | 20.500 | 20.250 | 20.300 | 20.300 | 21,000 |
| 2024-10-07 | 20.600 | 20.600 | 20.350 | 20.500 | 20.500 | 59,000 |
| 2024-10-04 | 20.400 | 20.900 | 20.400 | 20.400 | 20.400 | 92,000 |
| 2024-10-03 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 0 |
| 2024-10-02 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 0 |
| 2024-10-01 | 20.600 | 20.600 | 20.400 | 20.550 | 20.550 | 4,000 |
| 2024-09-30 | 20.200 | 20.800 | 20.100 | 20.600 | 20.600 | 532,000 |
| 2024-09-27 | 20.050 | 20.250 | 20.050 | 20.150 | 20.150 | 135,000 |
| 2024-09-26 | 20.100 | 20.100 | 20.000 | 20.050 | 20.050 | 163,000 |
| 2024-09-25 | 20.150 | 20.150 | 19.950 | 20.000 | 20.000 | 144,000 |
| 2024-09-24 | 20.150 | 20.150 | 19.900 | 20.100 | 20.100 | 44,000 |
| 2024-09-23 | 20.200 | 20.200 | 20.050 | 20.150 | 20.150 | 327,000 |
| 2024-09-20 | 20.450 | 20.450 | 20.150 | 20.300 | 20.300 | 29,000 |
| 2024-09-19 | 20.250 | 20.350 | 20.250 | 20.350 | 20.350 | 47,000 |
| 2024-09-18 | 20.300 | 20.400 | 20.250 | 20.250 | 20.250 | 41,000 |
| 2024-09-16 | 20.300 | 20.500 | 20.300 | 20.300 | 20.300 | 35,000 |
| 2024-09-13 | 20.150 | 20.550 | 20.100 | 20.300 | 20.300 | 115,000 |
| 2024-09-12 | 20.350 | 20.500 | 20.200 | 20.200 | 20.200 | 74,000 |
| 2024-09-11 | 20.250 | 20.350 | 20.100 | 20.100 | 20.100 | 47,000 |
| 2024-09-10 | 20.600 | 20.600 | 20.350 | 20.450 | 20.450 | 17,000 |
| 2024-09-09 | 20.100 | 20.500 | 20.050 | 20.500 | 20.500 | 69,000 |
| 2024-09-06 | 20.450 | 20.500 | 20.400 | 20.500 | 20.500 | 12,000 |
| 2024-09-05 | 20.300 | 20.650 | 20.300 | 20.450 | 20.450 | 94,000 |
| 2024-09-04 | 20.550 | 21.500 | 20.350 | 20.450 | 20.450 | 194,000 |
| 2024-09-03 | 20.950 | 20.950 | 20.550 | 20.700 | 20.700 | 29,000 |
| 2024-09-02 | 21.300 | 21.700 | 20.850 | 20.950 | 20.950 | 71,000 |
| 2024-08-30 | 21.050 | 21.300 | 20.950 | 20.950 | 20.950 | 26,000 |
| 2024-08-29 | 21.150 | 21.150 | 20.950 | 21.050 | 21.050 | 34,000 |
| 2024-08-28 | 21.250 | 21.300 | 21.000 | 21.000 | 21.000 | 21,000 |
| 2024-08-27 | 20.900 | 21.350 | 20.900 | 20.950 | 20.950 | 380,000 |
| 2024-08-26 | 21.050 | 21.100 | 20.750 | 20.750 | 20.750 | 13,000 |
| 2024-08-23 | 20.800 | 21.050 | 20.700 | 20.950 | 20.950 | 44,000 |
| 2024-08-22 | 20.700 | 20.700 | 20.650 | 20.650 | 20.650 | 3,000 |
| 2024-08-21 | 21.000 | 21.000 | 20.650 | 20.650 | 20.650 | 27,000 |
| 2024-08-20 | 20.850 | 20.900 | 20.850 | 20.900 | 20.900 | 14,000 |
| 2024-08-19 | 20.900 | 20.900 | 20.800 | 20.900 | 20.900 | 45,000 |
| 2024-08-16 | 21.000 | 21.050 | 20.800 | 20.800 | 20.800 | 36,000 |
| 2024-08-15 | 21.000 | 21.100 | 21.000 | 21.100 | 21.100 | 64,000 |
| 2024-08-14 | 21.800 | 21.800 | 20.800 | 20.950 | 20.950 | 88,000 |
| 2024-08-13 | 21.000 | 21.000 | 20.550 | 20.550 | 20.550 | 40,000 |
| 2024-08-12 | 20.450 | 20.900 | 20.450 | 20.550 | 20.550 | 76,000 |
| 2024-08-09 | 20.400 | 20.550 | 20.400 | 20.500 | 20.500 | 20,000 |
| 2024-08-08 | 20.150 | 20.600 | 20.150 | 20.550 | 20.550 | 9,000 |
| 2024-08-07 | 20.050 | 20.350 | 20.000 | 20.150 | 20.150 | 48,000 |
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.