Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	25.200	25.200	24.200	24.500	24.500	254,000
2023-11-08	24.750	26.200	24.600	24.900	24.900	633,000
2023-11-07	24.300	25.200	24.050	24.650	24.650	340,000
2023-11-06	24.750	25.100	24.250	24.350	24.350	265,000
2023-11-03	25.950	25.950	24.600	24.600	24.600	465,000
2023-11-02	27.000	27.000	25.450	25.600	25.600	584,000
2023-11-01	25.100	25.950	24.400	25.800	25.800	1,122,000
2023-10-31	26.850	28.500	24.800	25.000	25.000	4,882,000
2023-10-30	23.850	26.000	23.800	26.000	26.000	1,886,000
2023-10-27	23.950	24.100	23.650	23.650	23.650	122,000
2023-10-26	23.650	24.150	23.350	23.550	23.550	181,000
2023-10-25	24.150	24.950	24.100	24.250	24.250	379,000
2023-10-24	24.500	24.950	23.550	23.700	23.700	421,000
2023-10-23	25.000	25.550	24.000	24.450	24.450	879,000
2023-10-20	23.800	25.900	23.800	24.850	24.850	1,814,000
2023-10-19	22.850	24.500	22.400	23.800	23.800	895,000
2023-10-18	23.500	24.950	23.050	23.500	23.500	2,583,000
2023-10-17	20.650	22.700	20.650	22.700	22.700	423,000
2023-10-16	20.500	20.900	20.500	20.650	20.650	15,000
2023-10-13	20.950	21.000	20.850	20.900	20.900	10,000
2023-10-12	20.900	21.200	20.900	21.000	21.000	16,000
2023-10-11	21.300	21.300	20.900	20.900	20.900	22,000
2023-10-06	21.400	21.400	21.050	21.350	21.350	10,000
2023-10-05	21.400	21.400	21.050	21.200	21.200	18,000
2023-10-04	21.200	21.250	20.850	20.850	20.850	23,000
2023-10-03	21.250	21.400	21.200	21.200	21.200	12,000
2023-10-02	21.500	21.500	21.200	21.200	21.200	14,000
2023-09-28	21.200	21.500	21.100	21.500	21.500	13,000
2023-09-27	21.000	21.450	20.950	21.450	21.450	15,000
2023-09-26	21.800	21.800	21.150	21.150	21.150	33,000
2023-09-25	21.550	21.800	21.450	21.800	21.800	18,000
2023-09-22	22.000	22.000	21.550	21.800	21.800	18,000
2023-09-21	22.000	22.000	21.650	21.800	21.800	26,000
2023-09-20	21.850	22.050	21.850	21.950	21.950	33,000
2023-09-19	22.200	22.250	21.800	21.900	21.900	91,000
2023-09-18	21.600	21.750	21.450	21.750	21.750	48,000
2023-09-15	21.600	21.750	21.400	21.750	21.750	7,000
2023-09-14	21.700	21.800	21.500	21.600	21.600	34,000
2023-09-13	21.500	21.700	21.500	21.500	21.500	17,000
2023-09-12	21.500	21.500	21.350	21.350	21.350	14,000
2023-09-11	21.350	21.950	21.100	21.950	21.950	46,000
2023-09-08	21.100	21.700	21.100	21.500	21.500	49,000
2023-09-07	21.300	21.350	21.250	21.350	21.350	17,000
2023-09-06	21.400	21.500	21.300	21.300	21.300	18,000
2023-09-05	20.900	21.950	20.900	21.450	21.450	43,000
2023-09-04	21.000	21.000	20.800	20.800	20.800	21,000
2023-09-01	21.000	21.250	21.000	21.200	21.200	16,000
2023-08-31	21.000	21.000	20.850	20.900	20.900	8,000
2023-08-30	20.950	21.200	20.950	21.000	21.000	31,000
2023-08-29	20.700	20.800	20.700	20.800	20.800	10,000
2023-08-28	20.450	20.900	20.450	20.700	20.700	46,000
2023-08-25	20.650	20.800	20.400	20.450	20.450	16,000
2023-08-24	20.650	20.800	20.600	20.600	20.600	14,000
2023-08-23	20.650	20.650	20.100	20.650	20.650	28,000
2023-08-22	20.800	20.950	20.600	20.600	20.600	19,000
2023-08-21	20.700	21.000	20.600	20.650	20.650	35,000
2023-08-18	20.950	20.950	20.600	20.700	20.700	22,000
2023-08-17	20.700	21.200	20.700	21.150	21.150	28,000
2023-08-16	20.700	20.850	20.700	20.700	20.700	15,000
2023-08-15	20.800	20.850	20.750	20.850	20.850	10,000

← NewerPage 13 of 21 · 1,222 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.