Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	28.600	28.750	28.050	28.750	28.750	30,000
2023-08-11	28.650	28.800	28.650	28.650	28.650	15,000
2023-08-10	28.550	28.850	28.550	28.650	28.650	17,000
2023-08-09	29.000	29.000	28.850	28.950	28.950	11,000
2023-08-08	28.950	28.950	28.550	28.900	28.900	12,000
2023-08-07	28.600	29.000	28.550	28.700	28.700	19,000
2023-08-04	28.400	29.100	28.400	28.550	28.550	25,000
2023-08-03	28.350	28.350	28.350	28.350	28.350	0
2023-08-02	28.400	28.400	28.300	28.350	28.350	21,000
2023-08-01	28.500	28.550	28.300	28.400	28.400	23,000
2023-07-31	28.450	28.550	28.400	28.450	28.450	19,000
2023-07-28	28.500	28.650	28.450	28.450	28.450	30,000
2023-07-27	28.750	28.750	28.400	28.650	28.650	51,000
2023-07-26	28.600	28.750	28.500	28.750	28.750	34,000
2023-07-25	28.550	28.850	28.550	28.750	28.750	19,000
2023-07-24	28.700	28.700	28.550	28.550	28.550	27,000
2023-07-21	28.650	28.650	28.550	28.650	28.650	30,000
2023-07-20	28.700	28.750	28.700	28.750	28.750	3,000
2023-07-19	28.550	28.900	28.550	28.700	28.700	20,000
2023-07-18	28.850	28.850	28.650	28.850	28.850	16,000
2023-07-17	28.750	28.950	28.600	28.850	28.850	20,000
2023-07-14	28.900	28.950	28.750	28.750	28.750	59,000
2023-07-13	28.800	29.100	28.800	29.100	29.100	14,000
2023-07-12	29.200	29.350	29.000	29.100	29.100	25,000
2023-07-11	28.900	29.200	28.900	29.200	29.200	65,000
2023-07-10	28.600	28.750	28.500	28.750	28.750	15,000
2023-07-07	28.700	28.900	28.700	28.850	28.850	50,000
2023-07-06	29.100	29.100	28.750	28.800	28.800	153,000
2023-07-05	30.500	30.500	30.000	30.000	28.200	204,000
2023-07-04	30.450	30.500	30.400	30.500	28.670	66,000
2023-07-03	30.600	30.600	30.400	30.500	28.670	36,000
2023-06-30	30.400	30.650	30.400	30.500	28.670	61,402
2023-06-29	30.500	30.500	30.400	30.400	28.576	28,003
2023-06-28	30.650	30.650	30.500	30.500	28.670	6,000
2023-06-27	30.800	30.850	30.700	30.700	28.858	8,001
2023-06-26	30.450	30.550	30.450	30.500	28.670	19,081
2023-06-21	30.350	30.500	30.300	30.500	28.670	13,040
2023-06-20	30.350	30.450	30.300	30.450	28.623	26,000
2023-06-19	30.500	30.500	30.400	30.450	28.623	18,060
2023-06-16	30.550	30.700	30.400	30.500	28.670	29,000
2023-06-15	30.650	30.700	30.500	30.500	28.670	35,027
2023-06-14	30.450	30.650	30.450	30.650	28.811	18,001
2023-06-13	30.600	30.650	30.300	30.450	28.623	14,004
2023-06-12	30.500	30.500	30.250	30.350	28.529	21,006
2023-06-09	30.600	30.650	30.350	30.500	28.670	30,000
2023-06-08	30.600	30.900	30.250	30.350	28.529	68,000
2023-06-07	30.650	30.650	30.200	30.400	28.576	44,039
2023-06-06	30.200	30.400	30.100	30.400	28.576	64,000
2023-06-05	30.450	30.450	30.150	30.250	28.435	53,000
2023-06-02	30.150	30.250	30.100	30.200	28.388	51,054
2023-06-01	30.100	30.300	30.000	30.250	28.435	43,069
2023-05-31	30.050	30.250	30.000	30.000	28.200	29,060
2023-05-30	30.050	30.200	30.000	30.150	28.341	21,201
2023-05-29	30.050	30.100	30.000	30.050	28.247	76,845
2023-05-26	30.000	30.150	30.000	30.000	28.200	48,200
2023-05-25	30.050	30.050	30.000	30.000	28.200	45,000
2023-05-24	30.000	30.450	30.000	30.050	28.247	46,000
2023-05-23	30.000	30.200	30.000	30.100	28.294	44,212
2023-05-22	30.050	30.150	30.000	30.050	28.247	35,403
2023-05-19	30.150	30.500	30.100	30.150	28.341	22,000

← NewerPage 14 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.