Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	26.650	26.650	26.500	26.500	26.500	9,000
2024-01-31	26.400	26.550	26.400	26.500	26.500	9,000
2024-01-30	26.400	26.400	26.350	26.400	26.400	11,000
2024-01-29	26.550	27.000	26.400	26.450	26.450	49,000
2024-01-26	26.250	26.350	26.250	26.300	26.300	12,000
2024-01-25	26.300	26.350	26.250	26.300	26.300	19,000
2024-01-24	26.150	26.450	26.150	26.350	26.350	12,000
2024-01-23	26.150	26.150	26.100	26.150	26.150	19,000
2024-01-22	26.250	26.250	26.100	26.150	26.150	13,000
2024-01-19	25.900	26.250	25.900	26.250	26.250	9,000
2024-01-18	25.850	26.550	25.850	26.050	26.050	13,000
2024-01-17	26.000	26.100	26.000	26.000	26.000	56,000
2024-01-16	26.450	26.450	26.250	26.300	26.300	22,000
2024-01-15	26.900	26.900	26.450	26.450	26.450	12,117
2024-01-12	26.400	26.400	26.400	26.400	26.400	1,000
2024-01-11	26.500	26.500	26.250	26.250	26.250	14,000
2024-01-10	26.400	26.450	26.350	26.400	26.400	19,000
2024-01-09	26.500	26.950	26.300	26.750	26.750	26,000
2024-01-08	26.250	26.300	26.250	26.300	26.300	8,000
2024-01-05	26.450	26.450	26.050	26.150	26.150	55,000
2024-01-04	26.450	26.450	26.200	26.250	26.250	8,000
2024-01-03	26.450	26.500	26.450	26.450	26.450	45,000
2024-01-02	26.150	26.450	26.000	26.450	26.450	58,000
2023-12-29	26.200	26.300	26.150	26.250	26.250	46,000
2023-12-28	26.300	26.300	26.150	26.150	26.150	83,000
2023-12-27	26.300	26.300	26.200	26.250	26.250	104,000
2023-12-26	26.300	26.300	26.250	26.250	26.250	72,000
2023-12-25	26.400	26.400	26.300	26.350	26.350	59,000
2023-12-22	26.500	26.550	26.400	26.400	26.400	46,000
2023-12-21	26.700	26.700	26.500	26.500	26.500	87,000
2023-12-20	26.800	26.900	26.800	26.850	26.850	7,000
2023-12-19	26.850	26.850	26.750	26.750	26.750	11,000
2023-12-18	26.700	26.850	26.700	26.800	26.800	11,000
2023-12-15	26.800	26.800	26.800	26.800	26.800	2,000
2023-12-14	26.800	27.000	26.800	26.900	26.900	16,000
2023-12-13	26.900	26.900	26.750	26.750	26.750	32,000
2023-12-12	27.000	27.150	26.900	26.900	26.900	41,000
2023-12-11	27.050	27.100	26.950	27.000	27.000	33,000
2023-12-08	27.100	27.500	27.000	27.050	27.050	87,000
2023-12-07	27.200	28.000	27.150	27.150	27.150	36,000
2023-12-06	27.050	27.200	27.050	27.150	27.150	14,000
2023-12-05	27.100	27.100	27.050	27.050	27.050	10,000
2023-12-04	27.300	27.300	27.050	27.100	27.100	15,000
2023-12-01	27.050	27.100	27.050	27.100	27.100	12,000
2023-11-30	27.100	27.250	27.100	27.100	27.100	37,000
2023-11-29	27.000	27.000	26.950	26.950	26.950	6,000
2023-11-28	27.200	27.300	26.900	27.000	27.000	37,000
2023-11-27	27.250	27.600	27.000	27.300	27.300	47,000
2023-11-24	26.800	27.200	26.800	27.150	27.150	27,000
2023-11-23	26.900	26.900	26.700	26.900	26.900	39,000
2023-11-22	26.850	26.900	26.850	26.900	26.900	7,000
2023-11-21	27.050	27.050	26.700	26.850	26.850	25,000
2023-11-20	26.450	27.300	26.300	27.050	27.050	34,000
2023-11-17	26.650	26.650	26.600	26.600	26.600	12,000
2023-11-16	26.400	26.700	26.400	26.600	26.600	29,000
2023-11-15	26.600	26.950	26.600	26.950	26.950	10,000
2023-11-14	26.600	26.600	26.500	26.500	26.500	10,000
2023-11-13	26.600	26.700	26.450	26.450	26.450	32,000
2023-11-10	26.550	26.550	26.500	26.500	26.500	20,000
2023-11-09	26.900	26.900	26.500	26.550	26.550	62,000

← NewerPage 12 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.