Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	26.150	26.200	24.750	24.800	24.800	100,000
2024-08-02	26.450	26.600	26.050	26.550	26.550	56,000
2024-08-01	26.500	27.000	26.500	26.800	26.800	24,000
2024-07-31	26.350	26.550	26.100	26.550	26.550	29,000
2024-07-30	26.400	26.950	26.300	26.400	26.400	77,000
2024-07-29	27.200	27.700	26.300	26.400	26.400	210,000
2024-07-26	27.050	29.750	26.450	27.050	27.050	1,040,000
2024-07-25	27.050	27.050	27.050	27.050	27.050	0
2024-07-24	27.050	27.050	27.050	27.050	27.050	0
2024-07-23	26.200	27.050	26.150	27.050	27.050	368,000
2024-07-22	26.300	26.300	24.350	24.600	24.600	532,000
2024-07-19	26.600	26.600	26.300	26.300	26.300	12,000
2024-07-18	26.700	26.700	26.600	26.600	26.600	27,000
2024-07-17	26.900	26.900	26.700	26.700	26.700	15,000
2024-07-16	26.650	26.900	26.650	26.900	26.900	26,000
2024-07-15	26.750	26.750	26.600	26.750	26.750	32,000
2024-07-12	27.100	27.100	26.650	26.900	26.900	96,000
2024-07-11	26.550	27.200	26.450	27.200	27.200	143,000
2024-07-10	26.350	26.450	26.300	26.350	26.350	32,000
2024-07-09	26.250	26.350	26.150	26.250	26.250	70,000
2024-07-08	27.200	27.450	27.000	27.000	26.100	292,000
2024-07-05	27.200	27.350	27.100	27.300	26.390	40,000
2024-07-04	27.400	27.400	27.150	27.200	26.293	33,000
2024-07-03	27.350	27.400	27.200	27.350	26.438	44,000
2024-07-02	27.600	27.600	27.350	27.350	27.350	50,000
2024-07-01	27.500	27.600	27.400	27.500	27.500	44,000
2024-06-28	27.350	27.400	27.200	27.300	27.300	52,000
2024-06-27	27.400	27.400	27.300	27.350	27.350	24,000
2024-06-26	27.300	27.500	27.300	27.500	27.500	60,000
2024-06-25	27.400	27.500	27.300	27.300	27.300	16,000
2024-06-24	27.350	27.500	27.300	27.300	27.300	42,000
2024-06-21	27.150	27.350	27.000	27.350	27.350	51,000
2024-06-20	27.850	27.850	27.150	27.350	27.350	45,000
2024-06-19	26.900	27.050	26.900	27.050	27.050	36,000
2024-06-18	27.050	27.150	26.950	26.950	26.950	33,000
2024-06-17	27.050	27.200	27.050	27.200	27.200	18,000
2024-06-14	27.150	27.150	26.900	27.050	27.050	12,000
2024-06-13	27.650	27.650	27.100	27.150	27.150	26,000
2024-06-12	26.900	27.050	26.900	27.000	27.000	25,000
2024-06-11	27.000	27.100	26.950	27.000	27.000	40,000
2024-06-07	26.900	27.000	26.900	26.950	26.950	38,000
2024-06-06	26.950	27.050	26.800	26.850	26.850	100,000
2024-06-05	27.000	27.100	26.900	26.900	26.900	29,000
2024-06-04	27.050	27.050	26.850	26.950	26.950	15,000
2024-06-03	26.900	27.050	26.800	27.050	27.050	27,000
2024-05-31	27.100	27.100	26.800	26.900	26.900	36,000
2024-05-30	27.100	27.100	26.950	27.000	27.000	6,000
2024-05-29	27.250	27.250	26.900	27.100	27.100	177,000
2024-05-28	27.300	27.300	27.200	27.250	27.250	80,000
2024-05-27	27.400	27.400	27.150	27.200	27.200	32,000
2024-05-24	27.050	27.600	26.850	27.400	27.400	65,000
2024-05-23	27.000	27.100	26.900	27.100	27.100	19,000
2024-05-22	27.050	27.050	26.950	27.000	27.000	21,000
2024-05-21	26.900	27.000	26.900	26.950	26.950	19,000
2024-05-20	26.750	27.100	26.750	27.000	27.000	43,000
2024-05-17	26.600	27.450	26.600	27.150	27.150	35,000
2024-05-16	26.800	27.050	26.800	27.000	27.000	23,000
2024-05-15	26.750	27.350	26.750	26.950	26.950	41,000
2024-05-14	26.700	26.950	26.700	26.950	26.950	17,000
2024-05-13	26.950	26.950	26.700	26.750	26.750	17,000

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.3000 TWD
2025-07-09	0.5000 TWD
2024-07-09	0.9000 TWD
2023-07-06	1.8000 TWD
2022-07-14	2.2000 TWD
2021-09-10	3.0000 TWD
2020-07-16	1.4000 TWD
2019-07-26	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.