Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	31.000	31.000	30.300	30.400	28.576	31,000
2022-08-12	30.050	30.400	30.050	30.400	28.576	22,070
2022-08-11	30.300	30.300	29.750	30.050	28.247	29,177
2022-08-10	29.300	30.200	29.250	29.650	27.871	46,032
2022-08-09	29.300	29.500	29.200	29.200	27.448	23,140
2022-08-08	28.700	29.200	28.700	29.050	27.307	30,225
2022-08-05	28.400	29.050	28.400	28.800	27.072	31,064
2022-08-04	28.450	28.500	28.300	28.300	26.602	9,005
2022-08-03	28.350	28.600	28.300	28.300	26.602	19,000
2022-08-02	28.250	28.350	28.250	28.300	26.602	9,048
2022-08-01	28.400	28.500	28.400	28.500	26.790	16,031
2022-07-29	28.450	28.500	28.400	28.400	26.696	13,001
2022-07-28	28.650	28.650	28.300	28.300	26.602	13,010
2022-07-27	28.400	28.450	28.200	28.400	26.696	14,144
2022-07-26	28.400	28.450	28.200	28.400	26.696	19,320
2022-07-25	28.400	28.500	28.150	28.500	26.790	28,001
2022-07-22	28.500	28.800	28.400	28.400	26.696	16,041
2022-07-21	28.500	28.500	28.350	28.500	26.790	14,130
2022-07-20	28.500	28.800	28.350	28.500	26.790	21,000
2022-07-19	28.500	28.550	28.200	28.500	26.790	23,133
2022-07-18	28.200	28.800	28.200	28.600	26.884	6,001
2022-07-15	28.700	28.700	28.550	28.550	26.837	12,064
2022-07-14	28.950	28.950	28.450	28.550	26.837	61,262
2022-07-13	31.650	31.650	30.150	30.150	26.273	80,043
2022-07-12	32.500	32.500	31.500	31.650	27.580	23,006
2022-07-11	31.800	31.950	31.600	31.600	27.537	10,010
2022-07-08	32.000	32.000	31.700	32.000	27.885	30,000
2022-07-07	31.500	32.300	31.400	32.000	27.885	25,000
2022-07-06	31.500	32.000	30.900	30.900	26.927	13,020
2022-07-05	31.500	31.500	31.000	31.200	27.188	13,032
2022-07-04	31.200	31.700	30.800	31.100	27.101	29,120
2022-07-01	32.250	32.750	31.000	31.200	27.188	42,000
2022-06-30	32.900	33.100	32.500	32.800	28.582	27,000
2022-06-29	32.950	33.350	32.900	33.050	28.800	5,095
2022-06-28	33.100	34.000	32.900	33.450	29.149	18,015
2022-06-27	33.000	33.500	32.500	33.100	28.844	31,000
2022-06-24	32.950	33.550	32.950	33.000	28.757	11,069
2022-06-23	33.400	33.400	32.950	33.000	28.757	15,000
2022-06-22	33.850	34.300	33.300	33.300	29.018	14,293
2022-06-21	33.200	33.400	33.200	33.400	29.105	17,090
2022-06-20	33.500	33.600	33.250	33.250	28.974	44,000
2022-06-17	33.500	33.900	33.350	33.600	29.279	24,030
2022-06-16	33.950	33.950	33.700	33.700	29.367	17,000
2022-06-15	34.300	34.300	33.700	33.950	29.584	15,371
2022-06-14	33.950	34.200	33.700	34.100	29.715	20,665
2022-06-13	34.500	34.500	33.950	34.150	29.759	54,038
2022-06-10	34.600	35.150	34.550	34.750	30.282	43,019
2022-06-09	34.900	34.900	34.500	34.650	30.194	27,022
2022-06-08	34.850	35.000	34.500	34.800	30.325	18,120
2022-06-07	34.800	34.950	34.200	34.700	30.238	26,081
2022-06-06	34.800	34.950	34.800	34.800	30.325	21,001
2022-06-02	34.800	35.300	34.800	35.000	30.499	44,433
2022-06-01	34.950	35.250	34.800	34.800	30.325	31,065
2022-05-31	35.300	35.300	34.650	35.250	30.717	14,190
2022-05-30	35.300	35.300	35.300	35.300	30.761	1,301
2022-05-27	35.150	35.400	35.000	35.300	30.761	7,050
2022-05-26	35.000	35.250	34.950	35.100	30.587	13,001
2022-05-25	35.250	35.350	35.200	35.300	30.761	12,001
2022-05-24	35.200	35.500	35.000	35.250	30.717	15,003
2022-05-23	35.250	35.550	35.150	35.150	30.630	11,015

← NewerPage 18 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.