Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	22.950	23.150	22.650	22.700	22.008	41,236
2022-11-09	22.650	23.400	22.650	22.850	22.153	121,735
2022-11-08	22.300	24.600	22.300	22.700	22.008	706,188
2022-11-07	21.700	23.050	21.700	22.400	21.717	178,204
2022-11-04	21.100	22.450	21.100	21.700	21.038	98,190
2022-11-03	21.750	22.000	20.650	21.550	20.893	270,012
2022-11-02	20.050	21.850	20.050	21.850	21.184	311,177
2022-11-01	19.850	20.100	19.750	19.900	19.293	33,003
2022-10-31	19.550	19.900	19.500	19.700	19.099	41,152
2022-10-28	20.250	20.250	19.450	19.450	18.857	46,004
2022-10-27	19.800	21.250	19.800	20.400	19.778	38,143
2022-10-26	19.850	20.300	19.550	19.750	19.148	17,008
2022-10-25	20.000	20.000	19.700	19.850	19.245	16,015
2022-10-24	20.450	20.450	19.800	20.000	19.390	24,010
2022-10-21	20.650	20.650	20.100	20.350	19.729	22,009
2022-10-20	20.350	20.700	20.350	20.350	19.729	26,009
2022-10-19	20.500	20.500	20.350	20.350	19.729	11,003
2022-10-18	20.050	20.850	20.050	20.350	19.729	13,256
2022-10-17	20.050	20.200	19.200	20.050	19.439	51,093
2022-10-14	19.850	20.450	19.500	20.050	19.439	41,012
2022-10-13	20.400	20.650	19.100	19.300	18.711	87,073
2022-10-12	20.050	20.650	20.050	20.400	19.778	34,014
2022-10-11	21.350	21.350	20.000	20.150	19.535	75,035
2022-10-07	21.450	21.950	21.450	21.650	20.990	17,011
2022-10-06	21.850	22.000	21.600	21.650	20.990	46,016
2022-10-05	22.400	22.400	21.950	22.100	21.426	78,127
2022-10-04	22.450	23.200	21.800	21.950	21.281	196,009
2022-10-03	20.500	22.300	20.500	22.000	21.329	127,015
2022-09-30	19.450	20.500	19.300	20.350	19.729	63,014
2022-09-29	19.500	20.550	19.500	19.900	19.293	87,194
2022-09-28	21.150	21.150	19.200	19.300	18.711	151,018
2022-09-27	20.750	21.300	20.000	21.150	20.505	122,073
2022-09-26	21.700	21.700	20.350	20.650	20.020	278,076
2022-09-23	23.200	23.200	22.400	22.600	21.911	62,243
2022-09-22	23.200	23.450	22.350	23.250	22.541	113,013
2022-09-21	23.800	23.850	22.800	23.200	22.492	193,204
2022-09-20	23.600	23.850	23.600	23.850	23.123	42,012
2022-09-19	24.500	24.500	23.750	23.800	23.074	55,037
2022-09-16	24.200	24.500	24.200	24.200	23.462	29,063
2022-09-15	24.650	24.700	24.350	24.400	23.656	53,922
2022-09-14	24.400	24.600	23.600	24.450	23.704	303,543
2022-09-13	25.250	25.500	25.200	25.250	24.480	181,306
2022-09-12	25.500	25.950	25.400	25.450	24.674	191,010
2022-09-08	25.350	25.500	25.250	25.450	24.674	85,063
2022-09-07	24.800	25.300	24.000	24.800	24.044	98,082
2022-09-06	25.850	26.000	24.400	24.800	24.044	341,350
2022-09-05	26.800	26.800	25.750	25.750	24.965	443,525
2022-09-02	26.600	27.200	26.500	26.600	25.789	126,216
2022-09-01	27.800	27.800	26.600	26.600	25.789	314,565
2022-08-31	27.900	27.900	27.250	27.800	26.952	437,280
2022-08-30	26.550	28.350	26.300	27.950	27.098	909,755
2022-08-29	26.300	26.550	25.750	26.300	25.498	394,411
2022-08-26	26.900	27.500	26.200	27.000	26.177	711,446
2022-08-25	27.500	28.500	27.050	27.100	26.273	646,580
2022-08-24	27.800	28.550	27.000	27.050	26.225	812,613
2022-08-23	27.400	29.500	27.000	27.800	26.952	3,108,373
2022-08-22	27.400	28.350	26.800	27.300	26.467	1,621,105
2022-08-19	26.400	28.750	26.400	28.500	27.631	4,815,354
2022-08-18	23.700	26.150	23.700	26.150	25.352	1,297,396
2022-08-17	24.150	25.600	23.500	23.800	23.074	1,270,442

← NewerPage 17 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.