Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	29.950	29.950	29.650	29.850	28.059	21,004
2023-02-13	30.000	30.000	29.800	29.950	28.153	13,033
2023-02-10	30.250	30.350	29.800	29.800	28.012	26,352
2023-02-09	29.400	29.800	29.400	29.800	28.012	11,003
2023-02-08	29.550	29.550	29.500	29.500	27.730	6,100
2023-02-07	29.600	29.750	29.550	29.600	27.824	16,070
2023-02-06	29.600	29.700	29.550	29.550	27.777	19,001
2023-02-03	29.500	29.850	29.400	29.550	27.777	18,025
2023-02-02	29.000	29.800	29.000	29.500	27.730	50,127
2023-02-01	28.550	29.000	28.550	29.000	27.260	28,336
2023-01-31	28.800	28.900	28.550	28.850	27.119	33,015
2023-01-30	28.300	28.850	28.300	28.850	27.119	26,073
2023-01-17	28.350	28.350	28.200	28.350	26.649	4,171
2023-01-16	28.200	28.450	28.100	28.350	26.649	21,001
2023-01-13	28.200	28.250	28.200	28.250	26.555	10,019
2023-01-12	28.350	28.400	28.300	28.400	26.696	4,068
2023-01-11	28.500	28.650	28.400	28.400	26.696	14,029
2023-01-10	28.200	28.750	28.000	28.400	26.696	15,059
2023-01-09	28.550	28.650	28.500	28.650	26.931	12,002
2023-01-06	28.300	28.550	28.200	28.550	26.837	37,000
2023-01-05	28.200	28.800	28.200	28.350	26.649	10,001
2023-01-04	28.200	28.300	28.200	28.200	26.508	14,096
2023-01-03	28.300	28.300	28.150	28.200	26.508	5,001
2022-12-30	28.200	28.200	28.150	28.200	26.508	4,000
2022-12-29	28.000	28.100	28.000	28.100	26.414	8,126
2022-12-28	28.200	28.300	28.150	28.200	26.508	17,080
2022-12-27	28.200	28.350	28.200	28.300	26.602	9,125
2022-12-26	28.200	28.300	28.150	28.300	26.602	14,030
2022-12-23	28.100	28.450	28.100	28.200	26.508	20,020
2022-12-22	28.500	28.500	28.400	28.450	26.743	26,200
2022-12-21	28.550	28.550	28.400	28.450	26.743	22,128
2022-12-20	28.500	28.750	28.450	28.650	26.931	50,096
2022-12-19	28.500	28.700	28.500	28.550	26.837	16,000
2022-12-16	28.550	28.650	28.400	28.600	26.884	15,000
2022-12-15	28.650	28.850	28.650	28.850	27.119	13,529
2022-12-14	28.650	28.950	28.600	28.900	27.166	25,020
2022-12-13	29.200	29.200	28.700	28.700	26.978	26,200
2022-12-12	28.900	29.000	28.600	28.800	27.072	16,000
2022-12-09	28.900	29.150	28.900	28.900	27.166	56,004
2022-12-08	28.500	28.850	28.350	28.850	27.119	41,181
2022-12-07	28.500	29.200	28.500	28.500	26.790	89,000
2022-12-06	29.000	29.000	28.650	28.800	27.072	23,140
2022-12-05	30.050	30.050	29.000	29.150	27.401	42,000
2022-12-02	28.600	29.350	28.600	29.300	27.542	57,000
2022-12-01	29.000	29.000	28.550	28.950	27.213	83,173
2022-11-30	28.600	28.850	28.500	28.850	27.119	48,000
2022-11-29	28.400	28.700	28.350	28.700	26.978	35,200
2022-11-28	28.600	28.700	28.400	28.700	26.978	10,002
2022-11-25	28.600	28.800	28.550	28.600	26.884	45,000
2022-11-24	28.450	28.850	28.450	28.850	27.119	18,000
2022-11-23	28.500	28.700	28.450	28.700	26.978	17,149
2022-11-22	28.500	28.700	28.500	28.500	26.790	14,030
2022-11-21	28.500	28.500	28.500	28.500	26.790	4,101
2022-11-18	28.750	28.750	28.400	28.550	26.837	17,000
2022-11-17	28.550	28.650	28.500	28.500	26.790	16,495
2022-11-16	28.550	28.650	28.500	28.650	26.931	9,010
2022-11-15	28.800	28.900	28.550	28.650	26.931	17,000
2022-11-14	28.700	28.950	28.500	28.700	26.978	36,011
2022-11-11	28.500	28.700	28.350	28.450	26.743	76,555
2022-11-10	29.000	29.000	28.300	28.400	26.696	45,000

← NewerPage 16 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.