Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.300	17.850	17.200	17.500	17.500	103,002
2025-07-25	17.900	17.900	17.350	17.500	17.500	32,000
2025-07-24	17.600	18.000	17.550	17.750	17.750	34,000
2025-07-23	17.150	17.700	17.100	17.600	17.600	60,002
2025-07-22	17.750	17.800	17.200	17.300	17.300	43,005
2025-07-21	18.500	18.500	17.650	17.850	17.850	33,000
2025-07-18	18.550	18.550	17.900	17.950	17.950	23,002
2025-07-17	17.950	18.050	17.750	18.000	18.000	34,000
2025-07-16	17.450	17.800	17.450	17.700	17.700	20,000
2025-07-15	17.450	17.700	17.400	17.400	17.400	29,189
2025-07-14	17.550	17.750	17.450	17.600	17.600	17,002
2025-07-11	17.250	17.700	17.100	17.550	17.550	44,383
2025-07-10	17.850	17.850	17.100	17.250	17.250	148,004
2025-07-09	17.600	18.050	17.550	17.850	17.850	87,000
2025-07-08	18.100	18.100	17.550	17.550	17.550	45,317
2025-07-07	17.850	18.050	17.400	17.700	17.700	54,259
2025-07-04	18.750	18.750	17.550	17.700	17.700	330,000
2025-07-03	19.500	19.500	18.550	18.800	18.800	146,004
2025-07-02	19.500	19.500	19.150	19.200	19.200	21,002
2025-07-01	19.400	19.550	19.100	19.450	19.450	35,000
2025-06-30	19.900	19.900	19.300	19.400	19.400	30,010
2025-06-27	19.250	19.750	19.250	19.500	19.500	62,001
2025-06-26	19.350	19.400	19.000	19.250	19.250	47,006
2025-06-25	19.150	19.850	19.000	19.400	19.400	90,002
2025-06-24	19.350	19.350	19.100	19.100	19.100	66,001
2025-06-23	18.550	19.000	18.550	19.000	19.000	17,000
2025-06-20	19.300	19.300	18.700	18.800	18.800	33,050
2025-06-19	19.150	19.150	18.900	18.900	18.900	4,001
2025-06-18	19.300	19.300	18.850	19.150	19.150	17,180
2025-06-17	19.000	19.300	18.950	19.050	19.050	42,005
2025-06-16	19.150	19.350	18.950	19.000	19.000	58,001
2025-06-13	19.600	19.600	19.000	19.150	19.150	42,002
2025-06-12	19.700	19.750	19.400	19.600	19.600	12,003
2025-06-11	19.700	19.700	18.800	19.250	19.250	61,055
2025-06-10	19.950	19.950	19.200	19.350	19.350	67,010
2025-06-09	19.750	19.900	19.100	19.200	19.200	61,002
2025-06-06	19.300	19.550	18.900	19.550	19.550	156,056
2025-06-05	19.900	19.900	19.550	19.900	19.900	35,001
2025-06-04	20.300	20.300	19.900	19.950	19.950	4,088
2025-06-03	19.950	20.100	19.800	19.950	19.950	16,003
2025-06-02	20.900	20.900	19.700	19.850	19.850	45,019
2025-05-29	21.100	21.100	20.350	20.700	20.700	37,002
2025-05-28	21.300	21.300	20.850	20.850	20.850	12,000
2025-05-27	21.050	21.050	20.550	20.900	20.900	50,000
2025-05-26	21.750	21.800	20.950	21.050	21.050	49,054
2025-05-23	21.600	21.850	21.550	21.750	21.750	5,000
2025-05-22	21.050	21.750	20.500	21.600	21.600	36,029
2025-05-21	21.600	21.800	21.500	21.650	21.650	22,003
2025-05-20	21.250	21.500	20.950	21.150	21.150	51,001
2025-05-19	22.500	22.950	21.250	21.250	21.250	141,007
2025-05-16	22.600	23.250	22.000	22.500	22.500	89,000
2025-05-15	22.150	22.400	21.900	22.350	22.350	45,003
2025-05-14	23.450	23.500	22.150	22.150	22.150	275,001
2025-05-13	21.850	22.000	21.550	21.800	21.800	94,001
2025-05-12	22.750	22.750	21.700	21.850	21.850	229,003
2025-05-09	22.950	23.150	22.500	22.500	22.500	22,001
2025-05-08	22.650	23.350	21.550	22.500	22.500	58,030
2025-05-07	23.250	23.450	22.500	22.500	22.500	70,000
2025-05-06	23.200	23.850	22.800	23.200	23.200	53,002
2025-05-05	23.450	23.500	22.200	23.150	23.150	124,005

← NewerPage 6 of 21 · 1,225 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.