Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	30.350	30.350	30.050	30.200	28.388	12,001
2023-05-17	30.700	30.750	30.000	30.300	28.482	27,042
2023-05-16	30.350	30.700	30.300	30.700	28.858	5,002
2023-05-15	29.850	30.350	29.850	30.350	28.529	11,002
2023-05-12	29.900	29.900	29.700	29.850	28.059	9,001
2023-05-11	30.050	30.150	29.900	29.900	28.106	40,000
2023-05-10	30.000	30.050	29.800	30.050	28.247	37,000
2023-05-09	30.200	30.200	30.050	30.150	28.341	19,000
2023-05-08	30.200	30.400	30.200	30.200	28.388	27,923
2023-05-05	30.350	30.400	30.300	30.300	28.482	21,198
2023-05-04	30.400	30.500	30.350	30.400	28.576	23,939
2023-05-03	30.350	30.500	30.350	30.450	28.623	8,183
2023-05-02	30.600	30.600	30.350	30.400	28.576	9,917
2023-04-28	30.500	31.300	30.500	30.600	28.764	14,051
2023-04-27	30.250	30.550	30.250	30.500	28.670	6,000
2023-04-26	30.200	30.800	30.050	30.650	28.811	15,006
2023-04-25	30.800	30.850	30.500	30.500	28.670	19,200
2023-04-21	30.750	30.750	30.350	30.500	28.670	36,060
2023-04-20	30.900	30.950	30.900	30.900	29.046	11,054
2023-04-19	30.900	31.050	30.850	31.050	29.187	32,163
2023-04-18	31.550	31.550	30.900	30.900	29.046	51,062
2023-04-17	30.950	31.400	30.950	31.150	29.281	74,301
2023-04-14	31.050	31.050	30.900	30.900	29.046	26,191
2023-04-13	31.200	31.200	31.050	31.050	29.187	23,271
2023-04-12	31.250	31.250	31.150	31.250	29.375	14,057
2023-04-11	30.800	31.250	30.800	31.250	29.375	27,035
2023-04-10	31.150	31.150	30.650	30.800	28.952	15,406
2023-04-07	31.150	31.150	31.150	31.150	29.281	7,248
2023-04-06	30.850	31.200	30.850	31.200	29.328	17,094
2023-03-31	31.000	31.100	30.950	31.100	29.234	16,165
2023-03-30	30.750	30.950	30.700	30.950	29.093	11,225
2023-03-29	30.700	30.700	30.650	30.700	28.858	4,056
2023-03-28	30.700	30.700	30.650	30.650	28.811	14,029
2023-03-27	30.650	30.700	30.600	30.700	28.858	18,029
2023-03-24	30.800	30.800	30.700	30.750	28.905	8,036
2023-03-23	30.600	30.900	30.600	30.750	28.905	22,265
2023-03-22	30.550	31.050	30.550	30.900	29.046	34,537
2023-03-21	31.100	31.400	31.050	31.300	29.422	17,298
2023-03-20	31.200	31.250	30.950	31.100	29.234	58,232
2023-03-17	31.350	31.850	31.350	31.850	29.939	4,037
2023-03-16	31.100	31.250	31.100	31.200	29.328	15,163
2023-03-15	31.350	31.400	31.350	31.350	29.469	4,219
2023-03-14	31.000	31.700	31.000	31.350	29.469	33,001
2023-03-13	31.200	31.350	31.100	31.200	29.328	44,403
2023-03-10	32.000	32.000	31.250	31.500	29.610	36,449
2023-03-09	32.200	32.450	32.050	32.050	30.127	20,101
2023-03-08	32.600	32.600	32.000	32.150	30.221	67,263
2023-03-07	31.650	31.800	31.600	31.800	29.892	35,914
2023-03-06	32.050	32.050	31.700	31.700	29.798	21,185
2023-03-03	31.600	31.650	31.500	31.500	29.610	45,311
2023-03-02	31.550	31.550	31.550	31.550	29.657	52,192
2023-03-01	31.500	31.850	31.500	31.550	29.657	15,320
2023-02-24	31.550	31.650	31.300	31.350	29.469	35,180
2023-02-23	32.000	32.050	31.600	31.850	29.939	74,172
2023-02-22	30.500	32.350	30.150	31.700	29.798	140,568
2023-02-21	30.450	30.650	30.350	30.650	28.811	14,600
2023-02-20	30.000	30.500	30.000	30.400	28.576	21,084
2023-02-17	29.800	29.950	29.800	29.800	28.012	27,000
2023-02-16	29.800	30.000	29.800	29.950	28.153	20,033
2023-02-15	29.900	29.900	29.850	29.850	28.059	7,004

← NewerPage 15 of 21 · 1,221 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.