Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	26.900	26.900	26.500	26.550	26.550	62,000
2023-11-08	26.550	26.550	26.400	26.450	26.450	40,000
2023-11-07	26.350	26.600	26.300	26.500	26.500	42,000
2023-11-06	26.450	26.450	26.250	26.300	26.300	77,000
2023-11-03	26.400	26.550	26.400	26.500	26.500	45,000
2023-11-02	26.500	26.550	26.500	26.550	26.550	27,000
2023-11-01	26.650	26.650	26.500	26.500	26.500	25,000
2023-10-31	26.750	26.750	26.600	26.600	26.600	27,000
2023-10-30	26.850	26.850	26.750	26.750	26.750	14,000
2023-10-27	26.850	26.850	26.850	26.850	26.850	5,000
2023-10-26	26.850	26.900	26.800	26.800	26.800	145,000
2023-10-25	27.200	27.200	27.000	27.000	27.000	49,000
2023-10-24	27.200	27.600	27.000	27.200	27.200	53,000
2023-10-23	27.600	27.600	27.200	27.200	27.200	158,000
2023-10-20	27.600	27.850	27.550	27.850	27.850	14,000
2023-10-19	27.600	27.600	27.550	27.550	27.550	6,000
2023-10-18	27.550	27.600	27.500	27.600	27.600	23,000
2023-10-17	27.800	27.800	27.800	27.800	27.800	0
2023-10-16	27.800	28.100	27.700	27.800	27.800	15,000
2023-10-13	28.000	28.150	27.800	28.000	28.000	42,000
2023-10-12	27.800	27.950	27.800	27.950	27.950	15,000
2023-10-11	27.650	27.650	27.600	27.650	27.650	20,000
2023-10-06	27.700	27.900	27.700	27.900	27.900	16,000
2023-10-05	27.650	27.700	27.650	27.700	27.700	2,000
2023-10-04	27.650	27.650	27.600	27.650	27.650	14,000
2023-10-03	27.700	28.000	27.650	27.850	27.850	28,000
2023-10-02	27.750	27.800	27.550	27.800	27.800	52,000
2023-09-28	27.750	27.900	27.700	27.750	27.750	24,000
2023-09-27	28.000	28.000	27.700	27.800	27.800	28,000
2023-09-26	27.800	28.100	27.750	27.950	27.950	18,000
2023-09-25	28.150	28.150	27.800	27.850	27.850	14,000
2023-09-22	27.850	27.950	27.700	27.850	27.850	37,000
2023-09-21	27.850	27.950	27.750	27.950	27.950	32,000
2023-09-20	27.850	28.150	27.850	27.950	27.950	14,000
2023-09-19	28.000	28.050	27.850	27.950	27.950	67,000
2023-09-18	27.900	28.050	27.900	27.950	27.950	20,000
2023-09-15	28.000	28.100	27.900	28.050	28.050	42,000
2023-09-14	28.000	28.150	27.950	28.150	28.150	32,000
2023-09-13	27.950	28.100	27.950	28.050	28.050	10,000
2023-09-12	27.950	27.950	27.900	27.950	27.950	16,000
2023-09-11	27.950	28.000	27.800	27.950	27.950	64,000
2023-09-08	28.050	28.200	27.850	27.850	27.850	79,000
2023-09-07	28.250	28.400	28.050	28.300	28.300	19,000
2023-09-06	28.550	28.700	28.400	28.400	28.400	15,000
2023-09-05	28.500	28.900	28.350	28.550	28.550	14,000
2023-09-04	28.450	28.500	28.250	28.500	28.500	16,000
2023-09-01	28.400	28.400	28.250	28.400	28.400	17,000
2023-08-31	28.700	28.700	28.250	28.300	28.300	7,000
2023-08-30	28.300	28.450	28.150	28.200	28.200	32,000
2023-08-29	28.400	28.400	28.400	28.400	28.400	0
2023-08-28	28.400	28.400	28.400	28.400	28.400	1,000
2023-08-25	28.500	28.600	28.250	28.600	28.600	16,000
2023-08-24	28.500	28.600	28.350	28.500	28.500	23,000
2023-08-23	28.300	28.900	28.050	28.550	28.550	56,000
2023-08-22	28.400	28.550	28.300	28.550	28.550	10,000
2023-08-21	28.650	28.650	28.500	28.550	28.550	11,000
2023-08-18	28.300	28.700	28.300	28.700	28.700	13,000
2023-08-17	28.300	28.600	28.300	28.600	28.600	9,000
2023-08-16	28.400	28.900	28.300	28.650	28.650	8,000
2023-08-15	28.450	28.700	28.300	28.400	28.400	26,000

← NewerPage 13 of 21 · 1,225 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.