Higher Way Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 26.450 | 26.750 | 26.050 | 26.250 | 26.250 | 50,000 |
| 2024-10-29 | 26.900 | 27.300 | 26.000 | 26.200 | 26.200 | 77,000 |
| 2024-10-28 | 27.400 | 27.700 | 27.000 | 27.000 | 27.000 | 99,000 |
| 2024-10-25 | 27.150 | 27.450 | 27.100 | 27.300 | 27.300 | 65,000 |
| 2024-10-24 | 27.450 | 27.700 | 27.050 | 27.150 | 27.150 | 84,000 |
| 2024-10-23 | 27.150 | 27.600 | 27.000 | 27.400 | 27.400 | 93,000 |
| 2024-10-22 | 26.800 | 27.650 | 26.700 | 27.150 | 27.150 | 129,000 |
| 2024-10-21 | 27.850 | 28.000 | 26.750 | 26.800 | 26.800 | 234,000 |
| 2024-10-18 | 28.000 | 29.350 | 27.600 | 27.600 | 27.600 | 457,000 |
| 2024-10-17 | 27.950 | 28.600 | 27.300 | 27.700 | 27.700 | 500,000 |
| 2024-10-16 | 27.200 | 28.800 | 26.850 | 27.950 | 27.950 | 1,466,000 |
| 2024-10-15 | 24.750 | 27.200 | 24.750 | 27.200 | 27.200 | 436,000 |
| 2024-10-14 | 24.550 | 25.000 | 24.150 | 24.750 | 24.750 | 37,000 |
| 2024-10-11 | 24.500 | 24.900 | 24.500 | 24.550 | 24.550 | 35,000 |
| 2024-10-09 | 24.950 | 25.250 | 24.500 | 24.500 | 24.500 | 60,000 |
| 2024-10-08 | 24.400 | 24.800 | 24.350 | 24.600 | 24.600 | 26,000 |
| 2024-10-07 | 25.000 | 25.000 | 24.350 | 24.950 | 24.950 | 33,000 |
| 2024-10-04 | 24.800 | 24.800 | 24.650 | 24.650 | 24.650 | 17,000 |
| 2024-10-03 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-10-02 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2024-10-01 | 25.800 | 25.800 | 25.000 | 25.100 | 25.100 | 33,000 |
| 2024-09-30 | 25.950 | 25.950 | 25.450 | 25.450 | 25.450 | 27,000 |
| 2024-09-27 | 25.900 | 25.950 | 25.300 | 25.950 | 25.950 | 76,000 |
| 2024-09-26 | 25.400 | 26.100 | 25.400 | 25.700 | 25.700 | 155,000 |
| 2024-09-25 | 25.000 | 25.450 | 25.000 | 25.300 | 25.300 | 52,000 |
| 2024-09-24 | 25.100 | 25.400 | 24.900 | 24.900 | 24.900 | 46,000 |
| 2024-09-23 | 25.100 | 25.300 | 25.000 | 25.000 | 25.000 | 59,000 |
| 2024-09-20 | 24.850 | 25.250 | 24.800 | 25.050 | 25.050 | 65,000 |
| 2024-09-19 | 24.050 | 24.950 | 24.050 | 24.900 | 24.900 | 44,000 |
| 2024-09-18 | 24.000 | 24.500 | 24.000 | 24.000 | 24.000 | 30,000 |
| 2024-09-16 | 24.200 | 24.200 | 23.700 | 23.950 | 23.950 | 14,000 |
| 2024-09-13 | 23.800 | 23.800 | 23.600 | 23.650 | 23.650 | 33,000 |
| 2024-09-12 | 23.750 | 23.900 | 23.500 | 23.550 | 23.550 | 53,000 |
| 2024-09-11 | 23.400 | 23.900 | 23.000 | 23.000 | 23.000 | 53,000 |
| 2024-09-10 | 24.450 | 24.500 | 23.700 | 23.800 | 23.800 | 73,000 |
| 2024-09-09 | 24.250 | 24.450 | 24.000 | 24.450 | 24.450 | 25,000 |
| 2024-09-06 | 24.050 | 24.450 | 24.000 | 24.300 | 24.300 | 31,000 |
| 2024-09-05 | 24.950 | 24.950 | 24.050 | 24.050 | 24.050 | 68,000 |
| 2024-09-04 | 24.500 | 24.650 | 23.850 | 24.450 | 24.450 | 54,000 |
| 2024-09-03 | 25.450 | 25.500 | 25.000 | 25.200 | 25.200 | 45,000 |
| 2024-09-02 | 26.500 | 26.500 | 25.500 | 25.650 | 25.650 | 63,000 |
| 2024-08-30 | 25.950 | 26.400 | 25.950 | 26.000 | 26.000 | 109,000 |
| 2024-08-29 | 25.600 | 25.900 | 25.200 | 25.800 | 25.800 | 64,000 |
| 2024-08-28 | 24.850 | 26.150 | 24.850 | 25.600 | 25.600 | 103,000 |
| 2024-08-27 | 25.600 | 25.600 | 24.900 | 25.150 | 25.150 | 57,000 |
| 2024-08-26 | 26.000 | 26.000 | 24.600 | 25.400 | 25.400 | 109,000 |
| 2024-08-23 | 24.650 | 24.700 | 24.200 | 24.600 | 24.600 | 76,000 |
| 2024-08-22 | 25.200 | 25.200 | 24.800 | 24.850 | 24.850 | 36,000 |
| 2024-08-21 | 25.100 | 25.350 | 25.000 | 25.050 | 25.050 | 68,000 |
| 2024-08-20 | 25.400 | 25.700 | 25.350 | 25.350 | 25.350 | 109,000 |
| 2024-08-19 | 25.150 | 25.400 | 25.100 | 25.300 | 25.300 | 45,000 |
| 2024-08-16 | 25.250 | 25.300 | 24.850 | 25.150 | 25.150 | 126,000 |
| 2024-08-15 | 25.100 | 25.100 | 24.700 | 24.850 | 24.850 | 36,000 |
| 2024-08-14 | 24.950 | 25.000 | 24.650 | 24.700 | 24.700 | 101,000 |
| 2024-08-13 | 24.350 | 25.250 | 24.150 | 24.950 | 24.950 | 96,000 |
| 2024-08-12 | 24.050 | 24.600 | 24.050 | 24.300 | 24.300 | 90,000 |
| 2024-08-09 | 24.250 | 24.500 | 23.900 | 23.900 | 23.900 | 51,000 |
| 2024-08-08 | 23.600 | 23.900 | 23.500 | 23.650 | 23.650 | 44,000 |
| 2024-08-07 | 22.900 | 24.600 | 22.900 | 24.300 | 24.300 | 120,000 |
| 2024-08-06 | 24.100 | 24.250 | 21.550 | 22.950 | 22.950 | 311,000 |
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.