Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	30.650	30.650	30.650	30.650	30.650	1,607,000
2024-01-31	25.400	27.900	25.400	27.900	27.900	968,000
2024-01-30	25.400	26.000	25.400	25.400	25.400	101,000
2024-01-29	24.800	25.600	24.800	25.400	25.400	67,000
2024-01-26	25.250	25.250	24.750	24.800	24.800	102,000
2024-01-25	25.800	25.850	25.200	25.250	25.250	67,000
2024-01-24	25.500	25.750	25.200	25.500	25.500	115,000
2024-01-23	25.800	25.800	25.200	25.600	25.600	63,000
2024-01-22	24.700	25.800	24.550	25.400	25.400	125,000
2024-01-19	25.200	25.450	24.500	24.650	24.650	219,000
2024-01-18	25.550	25.550	25.050	25.100	25.100	123,000
2024-01-17	25.900	26.100	25.550	25.600	25.600	125,000
2024-01-16	26.000	26.050	25.750	25.900	25.900	91,000
2024-01-15	25.500	26.400	25.500	26.050	26.050	160,000
2024-01-12	25.000	25.400	25.000	25.100	25.100	83,000
2024-01-11	24.900	25.300	24.800	25.000	25.000	209,000
2024-01-10	25.350	25.600	24.800	25.100	25.100	179,000
2024-01-09	26.600	26.850	25.400	25.400	25.400	338,000
2024-01-08	27.100	27.350	26.750	26.850	26.850	126,000
2024-01-05	26.750	27.500	26.750	27.150	27.150	127,000
2024-01-04	27.750	27.800	26.200	26.750	26.750	496,000
2024-01-03	28.500	28.500	27.850	27.850	27.850	213,000
2024-01-02	28.250	28.700	28.050	28.600	28.600	144,000
2023-12-29	28.750	29.250	28.200	28.300	28.300	236,000
2023-12-28	29.900	30.050	28.800	28.900	28.900	292,000
2023-12-27	29.450	30.100	29.050	29.400	29.400	494,000
2023-12-26	28.400	29.250	28.400	29.200	29.200	346,000
2023-12-25	28.450	28.700	28.000	28.000	28.000	387,000
2023-12-22	29.350	29.550	28.700	28.700	28.700	274,000
2023-12-21	29.250	29.300	28.550	29.150	29.150	375,000
2023-12-20	29.750	30.200	28.750	29.650	29.650	580,000
2023-12-19	28.200	29.300	27.200	29.100	29.100	770,000
2023-12-18	28.650	29.300	28.300	28.350	28.350	211,000
2023-12-15	28.800	29.250	28.050	29.000	29.000	462,000
2023-12-14	29.850	30.150	28.500	28.500	28.500	841,000
2023-12-13	29.500	30.400	28.850	29.450	29.450	956,000
2023-12-12	30.650	31.800	29.400	29.500	29.500	2,469,000
2023-12-11	29.950	30.800	28.000	30.450	30.450	2,835,000
2023-12-08	26.600	28.800	26.300	28.800	28.800	1,847,000
2023-12-07	26.500	27.150	26.200	26.200	26.200	414,000
2023-12-06	25.550	27.000	25.300	26.350	26.350	494,000
2023-12-05	25.800	26.200	25.500	25.500	25.500	123,000
2023-12-04	26.450	26.450	25.800	25.800	25.800	163,000
2023-12-01	26.500	26.650	26.200	26.450	26.450	233,000
2023-11-30	26.500	26.800	26.200	26.400	26.400	210,000
2023-11-29	26.350	26.500	25.950	26.050	26.050	192,000
2023-11-28	25.500	26.400	25.500	25.950	25.950	294,000
2023-11-27	25.950	26.650	25.500	25.600	25.600	190,000
2023-11-24	27.000	27.200	26.200	26.200	26.200	249,000
2023-11-23	26.950	27.850	26.550	26.750	26.750	1,042,000
2023-11-22	26.000	27.450	25.750	26.500	26.500	617,000
2023-11-21	27.000	28.000	25.850	26.050	26.050	1,124,000
2023-11-20	25.500	26.950	25.400	26.850	26.850	1,007,000
2023-11-17	25.100	25.800	25.000	25.250	25.250	340,000
2023-11-16	25.400	25.550	24.700	25.100	25.100	262,000
2023-11-15	23.900	25.250	23.700	25.250	25.250	387,000
2023-11-14	23.450	24.000	23.300	23.700	23.700	126,000
2023-11-13	23.800	23.950	23.000	23.450	23.450	176,000
2023-11-10	24.250	24.700	23.800	23.800	23.800	186,000
2023-11-09	25.200	25.200	24.200	24.500	24.500	254,000

← NewerPage 12 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.