Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	35.400	35.600	35.000	35.600	31.022	30,013
2022-05-19	35.750	35.750	35.100	35.400	30.848	16,040
2022-05-18	35.600	35.600	35.300	35.500	30.935	7,000
2022-05-17	35.550	35.550	35.300	35.500	30.935	5,000
2022-05-16	35.550	35.600	35.000	35.600	31.022	51,000
2022-05-13	34.950	35.650	34.550	35.500	30.935	14,000
2022-05-12	34.500	35.250	34.500	34.900	30.412	19,000
2022-05-11	35.250	35.300	34.700	35.050	30.543	16,655
2022-05-10	34.450	35.650	34.450	35.300	30.761	29,034
2022-05-09	35.850	35.850	34.800	34.850	30.369	28,054
2022-05-06	35.400	35.900	33.400	35.850	31.240	92,017
2022-05-05	35.650	35.950	35.450	35.550	30.979	17,029
2022-05-04	35.500	35.550	35.350	35.450	30.892	24,051
2022-05-03	35.700	35.700	35.500	35.600	31.022	43,502
2022-04-29	35.900	36.300	35.900	36.000	31.371	24,015
2022-04-28	35.500	35.800	35.500	35.800	31.197	42,052
2022-04-27	35.650	35.650	35.300	35.450	30.892	30,121
2022-04-26	35.750	36.000	35.700	35.750	31.153	82,006
2022-04-25	36.500	36.500	35.550	35.750	31.153	97,520
2022-04-22	36.100	36.500	36.100	36.500	31.807	18,011
2022-04-21	36.900	36.950	36.500	36.600	31.894	56,171
2022-04-20	36.850	36.850	36.500	36.800	32.068	42,238
2022-04-19	36.300	36.900	36.300	36.850	32.111	105,032
2022-04-18	35.900	36.200	35.900	36.050	31.414	32,032
2022-04-15	36.000	36.100	35.900	36.050	31.414	44,046
2022-04-14	36.000	36.350	35.950	36.000	31.371	38,003
2022-04-13	35.900	36.000	35.700	36.000	31.371	47,054
2022-04-12	35.850	35.850	35.600	35.700	31.109	25,703
2022-04-11	35.600	36.800	35.600	36.000	31.371	94,732
2022-04-08	35.300	35.600	35.200	35.300	30.761	40,183
2022-04-07	35.500	35.600	35.300	35.300	30.761	36,054
2022-04-06	35.550	35.550	35.250	35.500	30.935	17,051
2022-04-01	35.550	35.950	35.400	35.650	31.066	14,088
2022-03-31	35.850	35.950	35.750	35.800	31.197	9,040
2022-03-30	35.650	35.900	35.650	35.850	31.240	21,000
2022-03-29	35.800	35.800	35.500	35.600	31.022	38,033
2022-03-28	35.650	35.800	35.600	35.800	31.197	12,002
2022-03-25	36.050	36.050	35.800	35.800	31.197	20,216
2022-03-24	36.150	36.150	36.050	36.050	31.414	13,041
2022-03-23	36.200	36.250	36.000	36.200	31.545	39,039
2022-03-22	35.900	36.000	35.700	36.000	31.371	31,090
2022-03-21	35.750	35.900	35.650	35.900	31.284	33,081
2022-03-18	35.700	35.700	35.600	35.700	31.109	10,000
2022-03-17	35.750	35.750	35.600	35.650	31.066	43,000
2022-03-16	35.800	35.800	35.300	35.700	31.109	18,005
2022-03-15	35.500	35.800	35.500	35.800	31.197	35,000
2022-03-14	35.850	35.850	35.500	35.800	31.197	49,003
2022-03-11	35.850	35.850	35.200	35.800	31.197	44,000
2022-03-10	36.000	36.000	35.800	35.850	31.240	32,302
2022-03-09	35.400	36.200	35.400	35.850	31.240	95,001
2022-03-08	35.500	35.500	35.100	35.400	30.848	57,059
2022-03-07	36.500	36.500	35.550	35.650	31.066	68,475
2022-03-04	36.200	36.550	36.200	36.500	31.807	50,003
2022-03-03	36.300	36.300	36.150	36.200	31.545	48,000
2022-03-02	36.250	36.300	36.050	36.200	31.545	76,286
2022-03-01	36.100	36.250	35.750	36.250	31.589	90,241
2022-02-25	36.100	36.400	36.100	36.100	31.458	41,131
2022-02-24	36.650	36.650	35.750	36.200	31.545	40,126
2022-02-23	36.600	36.800	36.600	36.650	31.937	24,070
2022-02-22	36.700	36.900	36.400	36.450	31.763	113,530

← NewerPage 19 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.