Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	24.000	24.850	23.950	24.550	23.098	131,244
2022-05-20	22.600	24.500	22.600	23.750	22.345	247,045
2022-05-19	22.200	22.950	22.200	22.600	21.263	13,008
2022-05-18	23.100	23.350	23.000	23.000	21.639	36,006
2022-05-17	23.000	23.050	22.650	22.950	21.592	22,034
2022-05-16	23.000	23.000	22.600	22.600	21.263	10,008
2022-05-13	22.450	22.900	22.400	22.750	21.404	6,006
2022-05-12	22.300	22.300	22.150	22.250	20.934	37,018
2022-05-11	22.300	22.300	22.200	22.300	20.981	5,003
2022-05-10	21.500	22.800	21.500	22.550	21.216	34,004
2022-05-09	22.600	23.500	22.600	22.900	21.545	42,004
2022-05-06	22.700	22.800	22.500	22.600	21.263	15,139
2022-05-05	23.300	23.300	23.100	23.100	21.734	26,860
2022-05-04	23.850	23.850	23.000	23.200	21.828	35,012
2022-05-03	22.700	23.500	22.250	23.500	22.110	86,039
2022-04-29	23.200	23.200	22.850	22.850	21.498	29,104
2022-04-28	21.900	23.300	21.900	22.650	21.310	53,007
2022-04-27	22.550	22.550	21.600	22.000	20.699	140,078
2022-04-26	22.500	23.000	22.500	22.650	21.310	57,104
2022-04-25	23.200	23.500	23.000	23.000	21.639	64,058
2022-04-22	24.350	24.450	24.100	24.300	22.863	47,157
2022-04-21	24.450	25.250	24.200	24.700	23.239	116,738
2022-04-20	24.550	24.550	24.450	24.450	23.004	21,155
2022-04-19	24.450	24.700	24.450	24.550	23.098	37,121
2022-04-18	24.900	24.900	24.100	24.500	23.051	35,101
2022-04-15	25.300	25.300	24.850	25.000	23.521	84,040
2022-04-14	25.950	26.050	25.400	25.500	23.992	54,047
2022-04-13	26.100	26.100	25.850	25.900	24.368	92,055
2022-04-12	26.400	26.500	25.250	25.850	24.321	396,994
2022-04-11	26.550	26.550	25.650	26.550	24.979	387,861
2022-04-08	24.300	24.400	24.150	24.150	22.721	46,174
2022-04-07	25.100	25.100	23.600	23.850	22.439	75,304
2022-04-06	25.100	25.250	25.050	25.250	23.756	34,135
2022-04-01	25.200	25.400	24.950	25.300	23.803	58,058
2022-03-31	25.500	25.550	25.100	25.450	23.945	67,137
2022-03-30	24.250	25.550	24.250	25.350	23.850	121,144
2022-03-29	24.000	24.250	24.000	24.150	22.721	30,380
2022-03-28	23.900	23.900	23.500	23.850	22.439	24,035
2022-03-25	24.100	24.100	24.000	24.050	22.627	30,050
2022-03-24	24.200	24.300	23.900	24.100	22.674	31,242
2022-03-23	23.850	24.500	23.850	24.200	22.768	83,117
2022-03-22	23.800	23.900	23.700	23.800	22.392	23,067
2022-03-21	23.700	24.350	23.700	23.800	22.392	21,058
2022-03-18	23.700	23.800	23.550	23.700	22.298	28,094
2022-03-17	23.400	24.600	23.350	23.900	22.486	32,055
2022-03-16	23.750	23.750	23.100	23.100	21.734	42,454
2022-03-15	23.750	23.750	23.350	23.550	22.157	15,216
2022-03-14	24.550	25.000	23.700	24.150	22.721	64,108
2022-03-11	24.000	24.000	23.400	23.600	22.204	7,188
2022-03-10	24.800	24.800	24.100	24.150	22.721	22,818
2022-03-09	22.600	24.450	22.600	23.850	22.439	50,059
2022-03-08	23.350	23.800	22.800	22.850	21.498	69,061
2022-03-07	25.150	25.400	23.100	23.800	22.392	216,642
2022-03-04	25.400	25.400	25.150	25.250	23.756	20,465
2022-03-03	25.700	25.750	25.400	25.500	23.992	43,707
2022-03-02	25.500	25.500	25.200	25.400	23.897	25,350
2022-03-01	25.500	25.600	25.450	25.500	23.992	43,136
2022-02-25	25.800	26.250	25.450	25.450	23.945	30,227
2022-02-24	25.550	25.700	24.800	25.700	24.180	81,468
2022-02-23	25.700	26.250	25.700	25.850	24.321	16,052

← NewerPage 19 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.