Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	24.600	24.650	24.000	24.650	23.898	1,361,914
2022-08-15	21.800	22.450	21.800	22.450	21.765	317,035
2022-08-12	20.400	20.800	20.000	20.450	19.826	82,001
2022-08-11	20.300	20.300	19.900	19.900	19.293	16,063
2022-08-10	20.700	20.700	20.150	20.300	19.099	22,367
2022-08-09	20.000	20.450	20.000	20.400	19.193	20,029
2022-08-08	20.050	20.400	19.800	20.400	19.193	9,009
2022-08-05	20.050	20.500	20.000	20.400	19.193	24,004
2022-08-04	19.500	19.800	19.500	19.800	18.629	158,006
2022-08-03	19.600	20.100	19.600	19.800	18.629	18,006
2022-08-02	20.200	20.200	19.900	19.900	18.723	20,012
2022-08-01	20.200	20.600	20.200	20.500	19.287	18,037
2022-07-29	20.200	20.300	20.200	20.250	19.052	21,034
2022-07-28	20.350	20.500	20.200	20.200	19.005	17,033
2022-07-27	20.900	20.900	20.200	20.300	19.099	60,091
2022-07-26	21.400	21.400	20.400	21.000	19.758	22,013
2022-07-25	21.250	21.250	20.550	20.750	19.523	46,182
2022-07-22	20.900	21.700	20.800	21.250	19.993	66,006
2022-07-21	20.250	20.700	20.250	20.700	19.476	63,007
2022-07-20	20.850	20.850	20.150	20.150	18.958	56,023
2022-07-19	20.150	20.250	20.100	20.100	18.911	16,021
2022-07-18	20.900	20.900	20.150	20.150	18.958	16,023
2022-07-15	20.200	20.700	20.200	20.500	19.287	10,010
2022-07-14	19.900	20.100	19.300	20.000	18.817	29,008
2022-07-13	19.000	19.750	19.000	19.250	18.111	14,011
2022-07-12	18.700	19.000	18.500	19.000	17.876	17,008
2022-07-11	19.600	19.650	19.150	19.200	18.064	23,012
2022-07-08	19.600	20.050	19.600	19.900	18.723	37,004
2022-07-07	18.850	19.600	18.800	19.550	18.394	30,006
2022-07-06	19.800	19.800	19.150	19.300	18.158	10,019
2022-07-05	19.650	19.850	19.550	19.850	18.676	26,007
2022-07-04	20.050	20.100	19.500	19.550	18.394	19,122
2022-07-01	20.600	21.100	19.200	20.050	18.864	71,016
2022-06-30	21.600	21.650	21.150	21.150	19.899	54,034
2022-06-29	22.050	22.050	21.900	22.000	20.699	14,007
2022-06-28	22.300	22.300	21.950	22.200	20.887	98,012
2022-06-27	22.900	22.900	22.100	22.650	21.310	15,005
2022-06-24	21.650	22.400	21.650	22.300	20.981	18,063
2022-06-23	22.200	22.450	21.500	22.000	20.699	35,061
2022-06-22	23.000	23.000	22.200	22.200	20.887	13,010
2022-06-21	23.000	23.000	22.950	22.950	21.592	20,004
2022-06-20	23.250	23.250	22.450	22.450	21.122	20,103
2022-06-17	23.150	23.150	22.650	22.900	21.545	20,078
2022-06-16	23.550	24.250	23.150	23.150	21.781	81,008
2022-06-15	22.900	23.500	22.900	23.150	21.781	47,158
2022-06-14	22.650	23.100	22.500	22.800	21.451	21,719
2022-06-13	24.000	24.000	22.650	23.250	21.875	36,020
2022-06-10	24.100	24.500	24.000	24.050	22.627	46,015
2022-06-09	25.000	25.000	24.100	24.100	22.674	74,323
2022-06-08	25.000	25.050	24.900	24.900	23.427	42,049
2022-06-07	25.150	25.150	24.900	24.950	23.474	18,024
2022-06-06	25.150	25.150	24.900	24.900	23.427	57,017
2022-06-02	25.100	25.800	25.000	25.100	23.615	112,029
2022-06-01	24.450	25.500	24.450	25.100	23.615	99,050
2022-05-31	24.900	24.900	24.000	24.400	22.957	84,010
2022-05-30	23.750	25.400	23.750	24.700	23.239	110,029
2022-05-27	23.550	24.500	23.450	23.650	22.251	37,037
2022-05-26	23.500	23.550	23.400	23.400	22.016	31,024
2022-05-25	23.450	23.850	23.100	23.150	21.781	89,044
2022-05-24	24.600	24.600	23.050	23.100	21.734	127,158

← NewerPage 18 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.