Higher Way Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	23.150	23.750	23.150	23.150	23.150	71,396
2025-04-30	23.350	24.200	22.800	22.800	22.800	168,003
2025-04-29	22.600	23.750	22.600	23.350	23.350	188,002
2025-04-28	22.050	23.800	21.800	22.500	22.500	349,000
2025-04-25	22.250	22.250	21.800	21.800	21.800	47,001
2025-04-24	23.500	23.500	22.000	22.000	22.000	80,001
2025-04-23	20.850	22.800	20.850	21.600	21.600	220,001
2025-04-22	21.450	21.550	20.750	20.750	20.750	61,044
2025-04-21	21.800	21.900	21.200	21.750	21.750	279,002
2025-04-18	21.500	21.900	21.500	21.500	21.500	32,004
2025-04-17	21.650	21.650	21.350	21.500	21.500	28,020
2025-04-16	21.700	21.950	21.500	21.650	21.650	73,020
2025-04-15	20.750	22.100	20.600	21.050	21.050	203,000
2025-04-14	19.550	20.450	19.500	20.450	20.450	199,001
2025-04-11	18.800	18.950	17.650	18.600	18.600	81,029
2025-04-10	18.200	18.200	17.800	18.200	18.200	134,000
2025-04-09	18.000	18.000	16.550	16.550	16.550	189,007
2025-04-08	18.550	19.950	18.000	18.350	18.350	276,003
2025-04-07	20.000	20.000	20.000	20.000	20.000	25,006
2025-04-02	21.950	22.850	21.950	22.200	22.200	10,001
2025-04-01	21.950	22.250	21.650	22.000	22.000	64,000
2025-03-31	22.750	22.750	21.350	21.600	21.600	91,004
2025-03-28	23.200	23.850	22.800	22.800	22.800	146,002
2025-03-27	23.300	23.300	23.150	23.300	23.300	30,001
2025-03-26	23.200	23.600	23.200	23.350	23.350	81,018
2025-03-25	23.550	23.750	23.000	23.400	23.400	155,018
2025-03-24	23.600	23.950	23.450	23.500	23.500	157,014
2025-03-21	23.500	23.600	22.850	23.250	23.250	306,098
2025-03-20	22.600	23.800	22.600	22.950	22.950	397,089
2025-03-19	21.450	22.800	21.450	22.450	22.450	226,016
2025-03-18	20.850	22.550	20.850	21.800	21.800	94,090
2025-03-17	20.950	21.150	20.800	20.850	20.850	41,012
2025-03-14	20.500	20.900	20.500	20.850	20.850	22,005
2025-03-13	20.850	21.250	20.500	20.700	20.700	42,010
2025-03-12	21.450	21.450	20.750	20.800	20.800	72,147
2025-03-11	21.500	21.500	20.750	20.950	20.950	89,014
2025-03-10	22.200	22.200	21.500	21.500	21.500	37,000
2025-03-07	21.800	21.950	21.750	21.800	21.800	25,003
2025-03-06	21.700	21.900	21.500	21.700	21.700	23,003
2025-03-05	21.500	21.900	21.500	21.700	21.700	15,005
2025-03-04	21.550	21.700	21.350	21.700	21.700	39,006
2025-03-03	22.350	22.350	21.850	21.850	21.850	71,005
2025-02-27	22.450	22.450	22.350	22.400	22.400	21,011
2025-02-26	22.650	22.650	22.450	22.550	22.550	39,120
2025-02-25	22.500	22.650	22.500	22.600	22.600	17,010
2025-02-24	22.500	22.700	22.500	22.600	22.600	32,020
2025-02-21	22.950	23.350	22.700	22.750	22.750	51,016
2025-02-20	22.650	23.000	22.450	22.900	22.900	109,240
2025-02-19	22.700	22.700	22.550	22.650	22.650	39,010
2025-02-18	22.550	22.750	22.400	22.400	22.400	34,168
2025-02-17	22.550	22.650	22.500	22.550	22.550	27,012
2025-02-14	22.600	22.650	22.500	22.500	22.500	37,016
2025-02-13	22.900	23.150	22.150	22.600	22.600	114,006
2025-02-12	22.450	22.800	22.400	22.600	22.600	54,984
2025-02-11	22.700	24.250	22.600	22.600	22.600	863,036
2025-02-10	22.100	22.100	22.000	22.050	22.050	34,016
2025-02-07	22.400	22.400	22.000	22.050	22.050	49,003
2025-02-06	22.200	22.350	22.100	22.200	22.200	40,052
2025-02-05	22.150	22.350	22.050	22.150	22.150	89,025
2025-02-04	21.450	23.150	21.450	22.500	22.500	568,201

← NewerPage 7 of 21 · 1,222 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.