Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	28.800	28.800	28.500	28.800	27.072	56,195
2022-11-08	28.700	28.850	28.550	28.600	26.884	63,001
2022-11-07	28.950	28.950	28.500	28.500	26.790	23,000
2022-11-04	27.650	27.900	27.650	27.900	26.226	23,004
2022-11-03	27.650	27.700	27.650	27.650	25.991	18,001
2022-11-02	27.850	27.900	27.700	27.900	26.226	15,000
2022-11-01	27.550	28.350	27.500	27.800	26.132	13,020
2022-10-31	28.000	28.000	27.750	27.750	26.085	19,151
2022-10-28	28.000	28.000	27.750	27.750	26.085	18,081
2022-10-27	28.000	28.250	27.950	28.000	26.320	15,037
2022-10-26	28.000	28.000	27.900	27.950	26.273	18,000
2022-10-25	28.050	29.000	28.000	28.150	26.461	41,002
2022-10-24	28.550	28.550	28.150	28.250	26.555	6,001
2022-10-21	28.000	28.250	28.000	28.250	26.555	9,038
2022-10-20	28.000	28.550	28.000	28.550	26.837	10,001
2022-10-19	29.100	29.100	28.700	28.700	26.978	8,080
2022-10-18	29.000	29.000	29.000	29.000	27.260	2,000
2022-10-17	28.350	29.250	28.350	28.900	27.166	4,201
2022-10-14	29.100	29.100	28.700	28.750	27.025	3,000
2022-10-13	28.450	28.900	28.150	28.150	26.461	6,000
2022-10-12	28.600	29.150	28.500	28.500	26.790	15,000
2022-10-11	28.300	29.250	28.300	28.300	26.602	29,350
2022-10-07	29.500	29.500	29.000	29.250	27.495	212,001
2022-10-06	29.300	29.600	29.000	29.200	27.448	15,000
2022-10-05	29.350	29.500	29.250	29.350	27.589	27,000
2022-10-04	29.750	30.250	28.600	29.600	27.824	12,000
2022-10-03	29.000	29.000	28.750	28.750	27.025	3,004
2022-09-30	29.500	29.500	28.800	29.400	27.636	8,000
2022-09-29	30.100	30.100	28.950	29.400	27.636	17,128
2022-09-28	30.500	30.500	29.000	29.100	27.354	85,000
2022-09-27	30.000	30.550	30.000	30.100	28.294	5,002
2022-09-26	29.450	30.800	29.450	30.800	28.952	20,000
2022-09-23	30.300	30.300	30.000	30.200	28.388	37,001
2022-09-22	30.450	30.450	30.400	30.400	28.576	2,001
2022-09-21	30.350	30.550	30.300	30.550	28.717	6,005
2022-09-20	30.150	30.750	30.150	30.400	28.576	16,108
2022-09-19	31.100	31.100	30.150	30.300	28.482	23,011
2022-09-16	30.500	30.500	30.250	30.350	28.529	19,001
2022-09-15	30.350	30.450	30.300	30.300	28.482	28,000
2022-09-14	30.800	30.800	30.050	30.250	28.435	11,000
2022-09-13	30.300	30.500	30.300	30.500	28.670	5,009
2022-09-12	30.050	30.750	30.050	30.750	28.905	11,049
2022-09-08	31.250	31.250	30.350	30.650	28.811	5,028
2022-09-07	30.000	30.400	30.000	30.400	28.576	9,000
2022-09-06	31.250	31.250	30.200	30.400	28.576	18,000
2022-09-05	30.900	31.000	30.200	30.700	28.858	12,034
2022-09-02	30.800	30.900	30.550	30.900	29.046	18,082
2022-09-01	31.450	31.450	30.500	30.950	29.093	14,000
2022-08-31	31.650	31.650	30.900	31.150	29.281	24,000
2022-08-30	31.400	31.950	30.950	31.300	29.422	29,000
2022-08-29	30.300	30.600	30.000	30.400	28.576	36,188
2022-08-26	30.600	31.050	30.500	31.050	29.187	16,001
2022-08-25	30.650	31.250	30.500	30.850	28.999	15,000
2022-08-24	30.900	31.000	30.750	30.900	29.046	17,037
2022-08-23	31.000	32.000	30.850	30.850	28.999	24,101
2022-08-22	31.550	31.550	30.850	31.000	29.140	24,099
2022-08-19	30.750	31.750	30.750	31.150	29.281	19,008
2022-08-18	30.750	30.900	30.350	30.750	28.905	12,009
2022-08-17	30.650	31.350	30.500	30.600	28.764	5,049
2022-08-16	30.650	31.300	30.650	31.050	29.187	28,000

← NewerPage 17 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.