Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	25.300	25.350	24.700	24.750	24.750	120,000
2024-05-09	25.000	25.750	24.850	25.300	25.300	171,000
2024-05-08	25.300	25.300	24.800	24.800	24.800	43,000
2024-05-07	24.800	25.300	24.750	25.150	25.150	84,000
2024-05-06	25.000	25.150	24.750	24.950	24.950	65,000
2024-05-03	25.250	25.550	25.000	25.000	25.000	118,000
2024-05-02	25.300	25.550	24.650	25.450	25.450	106,000
2024-04-30	25.750	25.750	25.200	25.300	25.300	62,000
2024-04-29	25.350	25.750	25.150	25.550	25.550	113,000
2024-04-26	25.000	25.550	25.000	25.150	25.150	107,000
2024-04-25	25.550	25.650	24.850	24.900	24.900	347,000
2024-04-24	24.100	26.050	24.100	26.050	26.050	614,000
2024-04-23	23.550	24.100	23.550	23.700	23.700	100,000
2024-04-22	24.300	24.450	23.350	23.400	23.400	203,000
2024-04-19	25.150	25.150	23.550	24.200	24.200	219,000
2024-04-18	25.700	25.700	24.950	25.250	25.250	230,000
2024-04-17	25.750	26.100	25.500	25.700	25.700	156,000
2024-04-16	25.700	25.750	25.050	25.400	25.400	215,000
2024-04-15	26.750	27.200	26.100	26.100	26.100	192,000
2024-04-12	27.150	27.450	27.000	27.100	27.100	119,000
2024-04-11	27.300	27.450	26.900	26.900	26.900	135,000
2024-04-10	27.100	27.700	27.100	27.300	27.300	141,000
2024-04-09	28.150	28.250	27.450	27.450	27.450	317,000
2024-04-08	28.600	28.950	28.400	28.400	28.400	88,000
2024-04-03	28.150	29.150	28.150	28.400	28.400	205,000
2024-04-02	28.250	28.400	27.700	28.250	28.250	118,000
2024-04-01	27.850	28.350	27.450	28.150	28.150	182,000
2024-03-29	29.100	29.100	28.050	28.050	28.050	142,000
2024-03-28	28.600	29.450	28.600	28.700	28.700	176,000
2024-03-27	28.200	29.500	28.150	28.700	28.700	328,000
2024-03-26	29.550	30.550	28.300	28.400	28.400	938,000
2024-03-25	26.950	26.950	26.950	26.950	26.950	711,204
2024-03-22	27.050	27.050	26.600	26.950	26.950	135,000
2024-03-21	27.150	27.500	27.000	27.000	27.000	242,000
2024-03-20	27.000	27.350	26.950	27.100	27.100	114,000
2024-03-19	27.300	27.400	26.650	27.000	27.000	252,000
2024-03-18	27.700	27.700	27.700	27.700	27.700	360,378
2024-03-15	27.900	28.950	27.650	27.700	27.700	467,000
2024-03-14	27.750	28.600	27.700	27.750	27.750	494,000
2024-03-13	29.450	29.450	27.950	28.000	28.000	868,000
2024-03-12	29.700	30.200	29.300	29.450	29.450	621,000
2024-03-11	28.900	30.800	28.300	29.650	29.650	1,521,000
2024-03-08	29.250	29.550	28.250	28.350	28.350	1,702,000
2024-03-07	33.600	33.650	30.100	30.100	30.100	2,661,000
2024-03-06	33.450	34.300	33.400	33.400	33.400	995,000
2024-03-05	33.950	34.500	32.800	33.200	33.200	1,966,000
2024-03-04	38.000	38.600	34.850	34.850	34.850	4,431,000
2024-03-01	35.900	38.700	34.450	38.700	38.700	1,705,000
2024-02-29	34.600	35.950	33.900	35.600	35.600	1,189,000
2024-02-27	34.700	34.700	33.050	34.400	34.400	484,000
2024-02-26	33.300	34.250	32.950	34.250	34.250	746,000
2024-02-23	34.600	34.600	32.500	32.700	32.700	662,000
2024-02-22	33.700	34.600	33.300	34.100	34.100	735,000
2024-02-21	33.050	33.400	32.650	32.800	32.800	332,000
2024-02-20	34.100	34.100	32.100	33.050	33.050	820,000
2024-02-19	34.500	35.650	34.100	34.100	34.100	945,000
2024-02-16	35.000	35.100	33.600	34.500	34.500	925,000
2024-02-15	35.400	35.650	31.600	34.300	34.300	3,189,000
2024-02-05	37.000	37.000	33.300	34.900	34.900	10,625,000
2024-02-02	32.100	33.700	31.100	33.700	33.700	14,448,000

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.