Higher Way Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 26.000 | 26.000 | 23.900 | 23.900 | 23.900 | 316,000 |
| 2024-08-02 | 27.000 | 27.250 | 26.500 | 26.550 | 26.550 | 72,000 |
| 2024-08-01 | 26.750 | 27.600 | 26.750 | 27.450 | 27.450 | 79,000 |
| 2024-07-31 | 26.700 | 27.250 | 26.600 | 26.750 | 26.750 | 34,000 |
| 2024-07-30 | 26.050 | 26.950 | 26.050 | 26.700 | 26.700 | 85,000 |
| 2024-07-29 | 26.650 | 27.250 | 26.050 | 26.050 | 26.050 | 105,000 |
| 2024-07-26 | 25.500 | 26.950 | 25.300 | 26.650 | 26.650 | 77,000 |
| 2024-07-25 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 0 |
| 2024-07-24 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 0 |
| 2024-07-23 | 26.700 | 27.200 | 26.700 | 26.700 | 26.700 | 79,000 |
| 2024-07-22 | 27.200 | 27.200 | 26.050 | 26.600 | 26.600 | 193,000 |
| 2024-07-19 | 28.250 | 28.250 | 27.100 | 27.200 | 27.200 | 218,000 |
| 2024-07-18 | 28.800 | 28.800 | 27.800 | 28.050 | 28.050 | 169,000 |
| 2024-07-17 | 28.300 | 28.800 | 28.300 | 28.800 | 28.800 | 139,000 |
| 2024-07-16 | 28.300 | 28.700 | 28.100 | 28.250 | 28.250 | 115,000 |
| 2024-07-15 | 29.000 | 29.000 | 28.150 | 28.450 | 28.450 | 131,000 |
| 2024-07-12 | 29.300 | 29.300 | 28.600 | 28.600 | 28.600 | 133,000 |
| 2024-07-11 | 29.650 | 29.700 | 29.000 | 29.250 | 29.250 | 144,000 |
| 2024-07-10 | 28.700 | 29.550 | 28.700 | 29.200 | 29.200 | 211,000 |
| 2024-07-09 | 29.250 | 29.250 | 27.900 | 28.450 | 28.450 | 385,000 |
| 2024-07-08 | 30.400 | 30.400 | 29.250 | 29.250 | 29.250 | 310,000 |
| 2024-07-05 | 28.800 | 30.150 | 28.650 | 29.850 | 29.850 | 573,000 |
| 2024-07-04 | 29.150 | 29.550 | 28.600 | 28.700 | 28.700 | 454,000 |
| 2024-07-03 | 29.350 | 29.700 | 29.000 | 29.000 | 29.000 | 279,000 |
| 2024-07-02 | 29.450 | 29.450 | 28.550 | 28.850 | 28.850 | 244,000 |
| 2024-07-01 | 29.550 | 29.600 | 29.000 | 29.050 | 29.050 | 307,000 |
| 2024-06-28 | 29.350 | 29.750 | 28.900 | 29.300 | 29.300 | 253,000 |
| 2024-06-27 | 30.800 | 31.250 | 29.250 | 29.300 | 29.300 | 684,000 |
| 2024-06-26 | 29.800 | 31.050 | 29.800 | 30.550 | 30.550 | 623,000 |
| 2024-06-25 | 29.400 | 29.950 | 28.500 | 29.600 | 29.600 | 372,000 |
| 2024-06-24 | 30.400 | 30.400 | 29.450 | 29.450 | 29.450 | 269,000 |
| 2024-06-21 | 30.100 | 30.300 | 29.800 | 30.000 | 30.000 | 324,000 |
| 2024-06-20 | 30.100 | 30.800 | 29.500 | 30.300 | 30.300 | 689,000 |
| 2024-06-19 | 29.400 | 30.150 | 29.300 | 29.700 | 29.700 | 419,000 |
| 2024-06-18 | 29.700 | 30.650 | 29.300 | 29.300 | 29.300 | 543,000 |
| 2024-06-17 | 29.350 | 29.900 | 29.150 | 29.250 | 29.250 | 287,000 |
| 2024-06-14 | 29.700 | 29.900 | 29.150 | 29.450 | 29.450 | 402,000 |
| 2024-06-13 | 29.850 | 30.700 | 29.250 | 29.700 | 29.700 | 551,000 |
| 2024-06-12 | 29.800 | 31.000 | 29.100 | 29.550 | 29.550 | 902,000 |
| 2024-06-11 | 32.200 | 32.200 | 29.700 | 29.850 | 29.850 | 2,338,000 |
| 2024-06-07 | 29.700 | 32.650 | 29.700 | 32.650 | 32.650 | 2,066,000 |
| 2024-06-06 | 31.200 | 31.500 | 29.000 | 29.700 | 29.700 | 984,000 |
| 2024-06-05 | 30.500 | 31.900 | 30.000 | 30.650 | 30.650 | 1,283,000 |
| 2024-06-04 | 30.800 | 30.800 | 29.900 | 30.350 | 30.350 | 1,132,000 |
| 2024-06-03 | 31.500 | 32.450 | 29.800 | 30.800 | 30.800 | 5,472,000 |
| 2024-05-31 | 27.300 | 29.800 | 27.300 | 29.800 | 29.800 | 2,769,000 |
| 2024-05-30 | 27.900 | 28.600 | 27.100 | 27.100 | 27.100 | 1,642,000 |
| 2024-05-29 | 27.650 | 29.700 | 27.000 | 28.850 | 28.850 | 3,526,000 |
| 2024-05-28 | 26.500 | 27.700 | 26.500 | 27.000 | 27.000 | 444,000 |
| 2024-05-27 | 26.100 | 26.400 | 25.850 | 26.200 | 26.200 | 117,000 |
| 2024-05-24 | 25.900 | 26.050 | 25.600 | 26.050 | 26.050 | 127,000 |
| 2024-05-23 | 27.200 | 27.200 | 25.750 | 25.800 | 25.800 | 396,000 |
| 2024-05-22 | 26.800 | 28.000 | 26.800 | 27.000 | 27.000 | 458,000 |
| 2024-05-21 | 26.800 | 26.800 | 26.300 | 26.350 | 26.350 | 119,000 |
| 2024-05-20 | 26.700 | 27.200 | 26.700 | 26.800 | 26.800 | 164,000 |
| 2024-05-17 | 26.900 | 27.000 | 26.450 | 26.700 | 26.700 | 210,000 |
| 2024-05-16 | 26.400 | 26.900 | 26.400 | 26.600 | 26.600 | 285,000 |
| 2024-05-15 | 27.000 | 27.000 | 26.000 | 26.100 | 26.100 | 733,000 |
| 2024-05-14 | 25.450 | 27.750 | 25.450 | 27.000 | 27.000 | 3,368,000 |
| 2024-05-13 | 24.750 | 25.400 | 24.750 | 25.250 | 25.250 | 72,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-24 | 0.7000 TWD |
| 2022-08-11 | 0.6000 TWD |
| 2021-08-19 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.