Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	21.000	21.250	20.900	20.900	20.263	44,169
2023-05-17	21.050	21.050	20.900	20.900	20.263	45,005
2023-05-16	21.000	21.100	20.850	21.000	20.360	28,007
2023-05-15	21.250	21.250	20.750	20.950	20.311	41,017
2023-05-12	21.200	21.400	21.200	21.350	20.699	49,005
2023-05-11	21.750	21.750	21.300	21.300	20.650	29,002
2023-05-10	21.850	21.850	21.600	21.800	21.135	24,193
2023-05-09	22.300	22.300	21.800	21.850	21.184	31,052
2023-05-08	22.100	22.100	21.850	21.850	21.184	58,036
2023-05-05	22.050	22.100	22.050	22.050	21.378	26,129
2023-05-04	22.050	22.250	22.050	22.200	21.523	36,030
2023-05-03	22.050	22.100	22.000	22.000	21.329	32,447
2023-05-02	22.100	22.250	22.000	22.100	21.426	59,095
2023-04-28	22.250	22.300	22.150	22.150	21.474	62,167
2023-04-27	22.000	22.500	22.000	22.250	21.571	35,151
2023-04-26	22.200	22.300	22.100	22.300	21.620	51,051
2023-04-25	22.500	22.500	22.050	22.150	21.474	61,008
2023-04-24	22.500	22.500	21.850	22.300	21.620	54,074
2023-04-21	23.150	23.500	22.000	22.500	21.814	115,094
2023-04-20	23.550	24.100	23.100	23.200	22.492	101,105
2023-04-19	23.450	23.600	23.350	23.500	22.783	91,221
2023-04-18	23.650	23.650	23.250	23.300	22.589	67,181
2023-04-17	23.350	23.400	23.300	23.300	22.589	36,215
2023-04-14	23.150	23.350	23.050	23.050	22.347	56,112
2023-04-13	23.050	23.250	23.000	23.150	22.444	48,083
2023-04-12	23.400	23.500	23.050	23.200	22.492	84,740
2023-04-11	23.000	23.500	22.950	23.400	22.686	59,260
2023-04-10	23.100	23.200	22.900	22.950	22.250	43,139
2023-04-07	23.100	23.100	23.000	23.100	22.395	10,045
2023-04-06	23.100	23.150	23.000	23.050	22.347	29,113
2023-03-31	23.100	23.500	22.850	23.150	22.444	68,042
2023-03-30	23.050	23.250	23.000	23.100	22.395	40,052
2023-03-29	23.200	23.400	22.850	22.950	22.250	52,097
2023-03-28	23.300	23.700	23.150	23.150	22.444	35,036
2023-03-27	24.000	24.000	23.600	23.600	22.880	57,052
2023-03-24	24.000	24.300	24.000	24.000	23.268	85,031
2023-03-23	24.100	24.400	23.850	23.850	23.123	104,752
2023-03-22	24.250	24.350	23.850	23.850	23.123	113,805
2023-03-21	23.150	23.900	23.100	23.750	23.026	55,099
2023-03-20	23.100	23.150	22.800	23.150	22.444	31,107
2023-03-17	23.100	23.300	23.100	23.100	22.395	22,033
2023-03-16	23.250	23.700	22.300	22.850	22.153	103,044
2023-03-15	23.900	24.100	23.850	23.850	23.123	59,042
2023-03-14	23.850	24.000	23.750	23.850	23.123	41,123
2023-03-13	24.250	24.300	23.750	24.000	23.268	77,554
2023-03-10	24.600	24.800	23.950	24.250	23.510	233,963
2023-03-09	26.000	26.000	24.650	24.650	23.898	776,816
2023-03-08	23.700	26.150	23.700	26.150	25.352	791,154
2023-03-07	23.700	24.000	23.600	23.800	23.074	85,678
2023-03-06	23.850	23.950	23.600	23.650	22.929	67,156
2023-03-03	23.250	23.650	23.200	23.550	22.832	66,080
2023-03-02	23.050	23.350	23.050	23.350	22.638	14,068
2023-03-01	23.200	23.200	22.900	23.150	22.444	21,113
2023-02-24	23.200	23.200	22.900	23.100	22.395	38,110
2023-02-23	23.350	23.350	23.150	23.300	22.589	53,068
2023-02-22	23.700	23.700	22.950	23.100	22.395	148,664
2023-02-21	23.850	23.900	23.500	23.850	23.123	86,043
2023-02-20	23.450	23.950	23.350	23.500	22.783	86,059
2023-02-17	23.050	23.350	23.050	23.100	22.395	67,467
2023-02-16	23.150	23.150	22.850	22.950	22.250	55,225

← NewerPage 15 of 21 · 1,226 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.