Higher Way Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 21.000 | 21.300 | 20.900 | 21.050 | 21.050 | 59,002 |
| 2025-01-22 | 20.850 | 21.000 | 20.850 | 21.000 | 21.000 | 37,000 |
| 2025-01-21 | 20.650 | 20.950 | 20.500 | 20.850 | 20.850 | 52,000 |
| 2025-01-20 | 21.250 | 21.250 | 20.350 | 20.800 | 20.800 | 260,000 |
| 2025-01-17 | 21.950 | 21.950 | 21.550 | 21.550 | 21.550 | 69,000 |
| 2025-01-16 | 22.200 | 22.200 | 21.600 | 21.700 | 21.700 | 95,000 |
| 2025-01-15 | 21.850 | 22.150 | 21.550 | 21.800 | 21.800 | 65,000 |
| 2025-01-14 | 21.850 | 22.200 | 21.600 | 21.850 | 21.850 | 70,000 |
| 2025-01-13 | 24.200 | 24.200 | 21.550 | 21.800 | 21.800 | 508,000 |
| 2025-01-10 | 23.850 | 24.600 | 23.850 | 23.900 | 23.900 | 78,000 |
| 2025-01-09 | 24.650 | 26.100 | 24.000 | 24.000 | 24.000 | 1,175,000 |
| 2025-01-08 | 24.100 | 24.100 | 23.550 | 23.750 | 23.750 | 64,000 |
| 2025-01-07 | 24.850 | 25.200 | 24.100 | 24.100 | 24.100 | 36,000 |
| 2025-01-06 | 24.750 | 24.750 | 24.050 | 24.550 | 24.550 | 49,000 |
| 2025-01-03 | 24.400 | 24.400 | 23.750 | 24.200 | 24.200 | 55,000 |
| 2025-01-02 | 24.650 | 24.650 | 24.000 | 24.100 | 24.100 | 35,000 |
| 2024-12-31 | 24.400 | 24.450 | 24.200 | 24.400 | 24.400 | 48,000 |
| 2024-12-30 | 25.100 | 25.100 | 24.200 | 24.400 | 24.400 | 74,000 |
| 2024-12-27 | 25.400 | 25.550 | 24.950 | 25.100 | 25.100 | 68,000 |
| 2024-12-26 | 25.850 | 25.900 | 25.200 | 25.550 | 25.550 | 75,000 |
| 2024-12-25 | 24.950 | 25.950 | 24.950 | 25.650 | 25.650 | 209,000 |
| 2024-12-24 | 27.000 | 27.000 | 24.850 | 25.100 | 25.100 | 899,000 |
| 2024-12-23 | 24.800 | 26.150 | 24.800 | 26.150 | 26.150 | 354,000 |
| 2024-12-20 | 23.300 | 24.700 | 23.300 | 23.800 | 23.800 | 56,000 |
| 2024-12-19 | 23.500 | 23.500 | 23.150 | 23.300 | 23.300 | 21,000 |
| 2024-12-18 | 23.800 | 24.200 | 23.400 | 23.500 | 23.500 | 48,000 |
| 2024-12-17 | 22.900 | 23.600 | 22.900 | 23.400 | 23.400 | 24,000 |
| 2024-12-16 | 23.500 | 23.700 | 22.950 | 23.200 | 23.200 | 39,000 |
| 2024-12-13 | 23.500 | 23.800 | 23.400 | 23.550 | 23.550 | 34,000 |
| 2024-12-12 | 24.100 | 24.100 | 23.800 | 23.800 | 23.800 | 53,000 |
| 2024-12-11 | 24.100 | 24.200 | 23.600 | 23.850 | 23.850 | 91,000 |
| 2024-12-10 | 25.000 | 25.000 | 24.100 | 24.100 | 24.100 | 34,000 |
| 2024-12-09 | 25.050 | 25.050 | 24.350 | 24.850 | 24.850 | 32,000 |
| 2024-12-06 | 24.850 | 24.850 | 24.400 | 24.600 | 24.600 | 21,000 |
| 2024-12-05 | 24.550 | 24.750 | 24.550 | 24.550 | 24.550 | 12,000 |
| 2024-12-04 | 24.850 | 25.250 | 24.500 | 24.550 | 24.550 | 25,000 |
| 2024-12-03 | 24.250 | 24.800 | 24.200 | 24.450 | 24.450 | 31,000 |
| 2024-12-02 | 24.500 | 24.900 | 24.200 | 24.500 | 24.500 | 41,000 |
| 2024-11-29 | 23.650 | 25.150 | 23.650 | 24.500 | 24.500 | 107,000 |
| 2024-11-28 | 23.700 | 23.700 | 23.350 | 23.700 | 23.700 | 28,000 |
| 2024-11-27 | 24.600 | 24.600 | 23.700 | 23.700 | 23.700 | 58,000 |
| 2024-11-26 | 24.000 | 24.350 | 23.700 | 24.300 | 24.300 | 75,000 |
| 2024-11-25 | 24.450 | 24.450 | 24.050 | 24.200 | 24.200 | 34,000 |
| 2024-11-22 | 24.300 | 24.500 | 24.200 | 24.200 | 24.200 | 35,000 |
| 2024-11-21 | 24.600 | 24.600 | 23.850 | 24.150 | 24.150 | 44,000 |
| 2024-11-20 | 24.650 | 24.650 | 24.100 | 24.150 | 24.150 | 29,192 |
| 2024-11-19 | 24.200 | 24.300 | 24.000 | 24.200 | 24.200 | 35,000 |
| 2024-11-18 | 24.250 | 24.250 | 23.800 | 23.800 | 23.800 | 61,000 |
| 2024-11-15 | 24.750 | 24.850 | 24.000 | 24.350 | 24.350 | 61,000 |
| 2024-11-14 | 25.150 | 25.400 | 24.700 | 24.700 | 24.700 | 51,000 |
| 2024-11-13 | 25.250 | 25.900 | 25.250 | 25.450 | 25.450 | 32,000 |
| 2024-11-12 | 26.400 | 26.400 | 25.500 | 25.500 | 25.500 | 32,000 |
| 2024-11-11 | 25.050 | 26.000 | 25.050 | 25.950 | 25.950 | 118,000 |
| 2024-11-08 | 26.850 | 26.850 | 26.050 | 26.100 | 26.100 | 62,000 |
| 2024-11-07 | 27.000 | 27.200 | 26.900 | 26.950 | 26.950 | 41,000 |
| 2024-11-06 | 27.350 | 27.350 | 26.600 | 26.650 | 26.650 | 26,000 |
| 2024-11-05 | 26.400 | 27.000 | 26.400 | 26.550 | 26.550 | 33,000 |
| 2024-11-04 | 27.600 | 27.600 | 26.350 | 26.350 | 26.350 | 43,000 |
| 2024-11-01 | 25.950 | 27.350 | 25.950 | 27.050 | 27.050 | 86,000 |
| 2024-10-31 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
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.