Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	21.400	21.400	20.850	20.850	20.850	40,000
2023-08-11	21.350	21.350	21.300	21.300	21.300	2,000
2023-08-10	21.900	21.900	21.550	21.550	21.550	22,000
2023-08-09	21.300	22.300	21.300	21.950	21.950	67,000
2023-08-08	21.050	21.200	21.000	21.100	21.100	34,000
2023-08-07	21.400	21.400	20.900	21.200	21.200	16,000
2023-08-04	21.000	21.000	21.000	21.000	21.000	2,000
2023-08-03	20.900	20.900	20.900	20.900	20.900	0
2023-08-02	21.400	21.400	20.850	20.900	20.900	24,000
2023-08-01	21.200	21.300	21.000	21.000	21.000	28,000
2023-07-31	21.400	21.400	21.100	21.100	21.100	36,000
2023-07-28	21.150	21.350	21.100	21.250	21.250	71,000
2023-07-27	21.700	21.700	21.450	21.500	21.500	48,000
2023-07-26	21.950	21.950	21.500	21.500	21.500	25,000
2023-07-25	22.000	22.000	21.650	21.700	21.700	59,000
2023-07-24	22.300	22.350	22.050	22.100	22.100	21,000
2023-07-21	22.700	22.950	22.650	22.950	22.250	28,000
2023-07-20	22.550	22.700	22.550	22.700	22.008	22,156
2023-07-19	22.800	22.850	22.550	22.550	21.862	36,004
2023-07-18	22.900	22.950	22.650	22.800	22.105	40,011
2023-07-17	23.000	23.200	22.600	22.850	22.153	66,011
2023-07-14	22.950	23.100	22.800	22.850	22.153	23,174
2023-07-13	22.650	23.200	22.650	22.950	22.250	12,190
2023-07-12	23.000	23.400	22.900	22.900	22.202	64,903
2023-07-11	23.050	23.300	23.000	23.000	22.299	32,001
2023-07-10	23.200	23.400	22.750	23.200	22.492	49,053
2023-07-07	22.850	23.400	22.850	23.200	22.492	121,112
2023-07-06	22.900	23.000	22.700	22.700	22.008	45,431
2023-07-05	22.650	23.000	22.650	22.900	22.202	67,044
2023-07-04	23.050	23.150	22.850	22.850	22.153	26,022
2023-07-03	23.300	23.400	23.050	23.100	22.395	32,030
2023-06-30	23.200	23.200	22.950	23.200	22.492	23,020
2023-06-29	23.400	23.400	22.900	23.250	22.541	32,035
2023-06-28	22.900	23.050	22.850	22.850	22.153	27,002
2023-06-27	22.950	23.000	22.750	22.750	22.056	25,327
2023-06-26	22.900	23.000	22.850	22.950	22.250	29,201
2023-06-21	22.850	23.000	22.850	22.900	22.202	41,007
2023-06-20	22.750	23.200	22.750	22.850	22.153	57,013
2023-06-19	22.750	23.050	22.750	22.900	22.202	57,403
2023-06-16	22.900	23.200	22.600	22.750	22.056	77,043
2023-06-15	23.150	23.150	22.900	22.900	22.202	55,123
2023-06-14	22.900	23.250	22.900	23.250	22.541	53,202
2023-06-13	23.400	23.400	22.900	23.200	22.492	62,520
2023-06-12	23.100	24.000	23.050	23.050	22.347	268,682
2023-06-09	22.650	23.400	22.550	22.900	22.202	200,146
2023-06-08	21.850	22.700	21.850	22.250	21.571	83,290
2023-06-07	21.750	22.100	21.750	22.050	21.378	21,484
2023-06-06	22.000	22.050	21.700	21.800	21.135	54,002
2023-06-05	22.000	22.350	21.950	22.000	21.329	49,020
2023-06-02	22.200	22.450	22.100	22.150	21.474	63,246
2023-06-01	21.750	22.100	21.750	21.900	21.232	53,011
2023-05-31	21.650	21.950	21.650	21.900	21.232	32,194
2023-05-30	21.900	21.950	21.650	21.700	21.038	46,025
2023-05-29	22.000	22.300	21.800	21.900	21.232	77,207
2023-05-26	22.200	22.800	22.000	22.000	21.329	105,013
2023-05-25	21.000	22.700	20.950	22.150	21.474	196,543
2023-05-24	20.850	21.050	20.850	21.000	20.360	13,273
2023-05-23	20.850	21.200	20.850	21.050	20.408	55,028
2023-05-22	21.000	21.000	20.650	20.850	20.214	39,179
2023-05-19	20.900	21.100	20.750	21.100	20.456	23,195

← NewerPage 14 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.