Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	25.550	25.700	25.100	25.650	24.133	54,215
2022-02-21	25.650	25.950	25.650	25.800	24.274	41,088
2022-02-18	25.750	26.550	25.750	26.250	24.697	21,037
2022-02-17	26.500	26.900	26.100	26.350	24.791	87,103
2022-02-16	26.600	26.600	25.550	26.500	24.932	118,486
2022-02-15	26.250	26.500	25.700	26.000	24.462	68,037
2022-02-14	27.000	27.000	26.100	26.150	24.603	60,039
2022-02-11	27.600	28.000	27.300	27.300	25.685	32,233
2022-02-10	27.900	27.900	27.650	27.750	26.108	57,256
2022-02-09	27.850	28.250	27.600	27.900	26.250	49,036
2022-02-08	28.000	28.000	27.650	27.850	26.203	68,064
2022-02-07	26.800	28.450	26.800	28.450	26.767	60,202
2022-01-26	25.000	26.750	24.900	26.750	25.168	65,277
2022-01-25	25.500	25.900	25.200	25.250	23.756	74,019
2022-01-24	25.750	26.000	25.300	25.900	24.368	35,469
2022-01-21	27.050	27.050	25.700	25.700	24.180	239,995
2022-01-20	28.000	28.000	27.500	27.500	25.873	49,007
2022-01-19	28.200	28.500	27.450	27.550	25.920	15,206
2022-01-18	28.250	28.500	27.950	27.950	26.297	36,006
2022-01-17	27.400	28.100	27.200	28.050	26.391	51,513
2022-01-14	28.200	28.200	27.300	27.350	25.732	53,224
2022-01-13	28.200	28.250	27.850	28.200	26.532	47,200
2022-01-12	28.500	28.500	28.000	28.250	26.579	92,034
2022-01-11	29.300	29.400	28.350	28.450	26.767	146,460
2022-01-10	29.450	30.000	29.100	29.400	27.661	72,388
2022-01-07	29.900	29.950	29.100	29.950	28.178	107,019
2022-01-06	29.900	30.300	29.000	29.800	28.037	211,203
2022-01-05	30.000	31.000	29.900	30.000	28.225	183,246
2022-01-04	31.100	31.300	30.000	30.000	28.225	362,527
2022-01-03	31.050	32.000	30.500	31.250	29.401	523,806
2021-12-30	29.700	32.250	29.700	30.950	29.119	1,676,602
2021-12-29	29.350	29.750	29.100	29.450	27.708	84,192
2021-12-28	29.550	30.450	29.400	29.500	27.755	152,110
2021-12-27	29.100	29.500	28.600	29.300	27.567	241,897
2021-12-24	28.400	30.550	28.400	29.100	27.379	444,179
2021-12-23	28.750	28.750	28.200	28.200	26.532	71,192
2021-12-22	28.500	29.000	28.100	28.200	26.532	93,187
2021-12-21	28.150	28.900	28.150	28.500	26.814	40,008
2021-12-20	28.000	28.500	27.950	28.150	26.485	62,285
2021-12-17	29.300	29.300	28.000	28.500	26.814	112,085
2021-12-16	28.500	29.800	28.400	28.800	27.096	184,810
2021-12-15	27.900	29.650	27.000	28.150	26.485	224,008
2021-12-14	28.300	28.400	27.050	27.300	25.685	110,011
2021-12-13	28.700	28.700	28.150	28.300	26.626	29,012
2021-12-10	28.000	28.550	27.950	28.300	26.626	108,017
2021-12-09	29.200	29.500	28.550	28.550	26.861	115,005
2021-12-08	30.150	30.300	28.950	29.100	27.379	281,129
2021-12-07	30.700	30.700	30.000	30.100	28.319	95,101
2021-12-06	29.650	30.350	29.600	30.350	28.555	81,130
2021-12-03	29.200	29.950	29.100	29.950	28.178	89,015
2021-12-02	29.800	30.000	29.100	29.150	27.426	180,706
2021-12-01	29.000	30.000	28.950	30.000	28.225	108,103
2021-11-30	29.400	29.950	28.900	29.700	27.943	102,004
2021-11-29	27.650	29.250	27.500	29.250	27.520	264,289
2021-11-26	30.550	30.550	28.850	29.250	27.520	227,449
2021-11-25	30.700	31.550	30.100	30.550	28.743	173,695
2021-11-24	30.000	30.800	29.000	30.300	28.508	161,237
2021-11-23	30.500	30.800	29.550	30.000	28.225	210,046
2021-11-22	30.000	31.150	30.000	30.700	28.884	184,042
2021-11-19	31.350	31.900	30.000	30.000	28.225	398,613

← NewerPage 20 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.