Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	23.300	23.300	22.850	22.950	22.250	38,058
2023-02-14	23.250	23.450	22.900	23.350	22.638	39,052
2023-02-13	23.300	23.450	22.650	22.950	22.250	54,044
2023-02-10	23.950	23.950	23.450	23.450	22.735	34,259
2023-02-09	24.100	24.100	23.700	23.700	22.977	70,134
2023-02-08	23.850	25.000	23.450	24.150	23.413	284,829
2023-02-07	23.650	23.750	23.500	23.600	22.880	52,452
2023-02-06	23.500	23.600	23.300	23.400	22.686	32,131
2023-02-03	23.650	23.750	23.350	23.450	22.735	85,587
2023-02-02	22.900	24.400	22.900	23.900	23.171	329,479
2023-02-01	22.500	22.850	22.500	22.650	21.959	82,130
2023-01-31	22.700	22.700	22.450	22.600	21.911	26,112
2023-01-30	22.400	22.650	22.350	22.350	21.668	23,053
2023-01-17	21.950	22.100	21.800	21.800	21.135	33,022
2023-01-16	22.050	22.050	21.700	21.950	21.281	26,035
2023-01-13	22.150	22.150	21.850	22.000	21.329	30,164
2023-01-12	22.200	22.200	21.950	22.150	21.474	34,009
2023-01-11	21.950	22.250	21.850	22.000	21.329	78,016
2023-01-10	22.500	22.500	22.050	22.150	21.474	33,010
2023-01-09	22.900	22.900	22.200	22.350	21.668	50,036
2023-01-06	22.350	22.400	22.050	22.250	21.571	41,040
2023-01-05	22.450	22.450	22.200	22.250	21.571	12,083
2023-01-04	22.150	22.400	21.950	22.200	21.523	22,043
2023-01-03	21.850	22.100	21.850	21.950	21.281	14,120
2022-12-30	21.850	22.000	21.800	21.850	21.184	45,010
2022-12-29	21.850	21.850	21.500	21.800	21.135	41,008
2022-12-28	22.600	22.600	21.800	21.900	21.232	65,321
2022-12-27	22.950	22.950	21.800	22.050	21.378	76,037
2022-12-26	22.400	22.800	22.400	22.500	21.814	29,035
2022-12-23	22.400	22.750	22.400	22.400	21.717	43,202
2022-12-22	23.600	23.600	22.400	22.400	21.717	87,062
2022-12-21	23.400	23.400	22.800	22.800	22.105	33,012
2022-12-20	23.750	23.750	22.800	22.850	22.153	47,110
2022-12-19	23.600	23.600	23.250	23.450	22.735	29,038
2022-12-16	23.100	23.950	23.100	23.400	22.686	59,020
2022-12-15	23.800	25.350	23.650	24.000	23.268	431,246
2022-12-14	22.750	23.300	22.750	23.100	22.395	52,020
2022-12-13	22.750	22.800	22.700	22.800	22.105	25,212
2022-12-12	23.700	23.750	22.650	22.700	22.008	45,037
2022-12-09	23.850	24.300	23.450	23.450	22.735	103,106
2022-12-08	24.300	24.350	24.050	24.050	23.316	22,007
2022-12-07	24.350	24.900	24.050	24.250	23.510	88,015
2022-12-06	24.100	24.700	23.900	24.250	23.510	111,032
2022-12-05	24.600	24.750	24.200	24.300	23.559	75,020
2022-12-02	24.200	24.950	24.200	24.550	23.801	118,045
2022-12-01	24.500	24.550	24.100	24.200	23.462	73,014
2022-11-30	23.500	24.350	23.150	24.000	23.268	117,004
2022-11-29	23.150	23.450	23.100	23.300	22.589	46,019
2022-11-28	23.400	23.600	23.100	23.200	22.492	64,120
2022-11-25	24.100	24.400	23.450	23.450	22.735	51,010
2022-11-24	23.500	24.350	23.300	24.100	23.365	111,007
2022-11-23	23.600	23.800	23.550	23.800	23.074	19,018
2022-11-22	23.800	23.900	23.500	23.600	22.880	117,619
2022-11-21	24.200	24.400	23.850	24.000	23.268	59,111
2022-11-18	24.800	25.150	24.200	24.200	23.462	99,110
2022-11-17	24.600	25.350	24.550	24.800	24.044	127,405
2022-11-16	24.200	25.400	24.200	24.800	24.044	275,429
2022-11-15	23.900	24.550	23.800	24.150	23.413	147,398
2022-11-14	23.450	23.750	23.400	23.600	22.880	100,148
2022-11-11	23.800	23.850	22.750	23.450	22.735	203,229

← NewerPage 16 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.