Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.000	21.000	20.800	20.900	20.900	18,000
2026-07-20	21.150	21.150	20.650	20.850	20.850	31,000
2026-07-17	20.850	21.000	20.600	20.650	20.650	42,000
2026-07-16	21.150	21.150	20.600	21.050	21.050	35,000
2026-07-15	21.000	21.100	20.800	21.000	21.000	52,235
2026-07-14	21.050	21.100	20.350	20.800	20.800	77,229
2026-07-13	21.150	21.150	20.500	20.700	20.700	108,000
2026-07-10	20.600	20.600	20.600	20.600	20.600	0
2026-07-09	21.300	21.300	20.500	20.600	20.600	37,000
2026-07-08	20.850	20.850	20.500	20.600	20.600	47,000
2026-07-07	20.650	20.900	20.650	20.750	20.750	46,025
2026-07-06	20.950	21.000	20.600	20.750	20.750	91,001
2026-07-03	21.000	21.000	20.750	20.900	20.900	16,000
2026-07-02	20.900	20.900	20.500	20.750	20.750	27,030
2026-07-01	21.050	21.250	20.750	20.950	20.650	34,500
2026-06-30	21.300	21.300	21.000	21.000	20.699	28,000
2026-06-29	20.650	21.000	20.650	20.800	20.502	39,015
2026-06-26	21.250	21.250	20.500	20.850	20.551	43,005
2026-06-25	21.250	21.250	20.900	21.000	21.000	42,000
2026-06-24	21.400	21.400	21.000	21.200	21.200	52,070
2026-06-23	21.900	21.900	21.100	21.250	21.250	77,000
2026-06-22	21.750	21.750	21.250	21.650	21.650	52,000
2026-06-18	21.250	21.800	21.250	21.750	21.750	102,020
2026-06-17	20.900	21.300	20.900	21.250	21.250	182,000
2026-06-16	21.200	21.250	20.900	21.100	21.100	92,000
2026-06-15	21.100	21.200	21.100	21.200	21.200	55,002
2026-06-12	21.150	21.200	21.000	21.200	21.200	44,000
2026-06-11	21.150	21.350	20.500	20.900	20.900	55,000
2026-06-10	21.700	22.400	21.000	21.150	21.150	101,000
2026-06-09	22.100	22.100	21.450	21.700	21.700	76,001
2026-06-08	20.900	22.300	20.900	22.000	22.000	22,001
2026-06-05	22.800	23.200	22.750	23.000	23.000	40,000
2026-06-04	22.800	23.050	22.700	23.050	23.050	43,000
2026-06-03	23.050	23.300	22.650	23.100	23.100	114,012
2026-06-02	23.450	23.500	22.800	23.000	23.000	125,100
2026-06-01	23.500	23.550	23.050	23.350	23.350	84,000
2026-05-29	23.000	23.300	22.850	23.250	23.250	52,000
2026-05-28	23.300	23.400	23.000	23.000	23.000	86,000
2026-05-27	23.500	23.600	22.750	23.300	23.300	138,000
2026-05-26	25.500	25.800	23.500	23.500	23.500	530,022
2026-05-25	24.000	24.750	23.950	24.750	24.750	274,000
2026-05-22	22.400	22.600	22.200	22.500	22.500	58,025
2026-05-21	22.250	22.750	22.250	22.400	22.400	60,000
2026-05-20	22.000	22.000	21.300	21.850	21.850	23,368
2026-05-19	22.850	23.100	22.000	22.000	22.000	51,060
2026-05-18	23.000	23.100	22.500	22.800	22.800	156,000
2026-05-15	22.950	23.100	22.150	22.750	22.750	160,003
2026-05-14	21.600	23.000	21.550	22.450	22.450	331,018
2026-05-13	21.300	21.900	20.900	21.500	21.500	205,031
2026-05-12	20.550	21.200	20.550	20.800	20.800	94,000
2026-05-11	20.400	20.550	20.350	20.450	20.450	91,001
2026-05-08	20.700	20.700	20.050	20.250	20.250	47,000
2026-05-07	20.500	20.500	20.100	20.250	20.250	35,000
2026-05-06	20.550	20.550	20.000	20.250	20.250	64,021
2026-05-05	20.050	20.200	19.900	20.150	20.150	72,000
2026-05-04	20.500	20.600	20.150	20.300	20.300	32,000
2026-04-30	20.100	20.250	20.100	20.200	20.200	20,000
2026-04-29	20.400	20.400	20.000	20.300	20.300	24,000
2026-04-28	20.400	20.400	19.950	20.300	20.300	20,000
2026-04-27	20.550	20.550	19.750	20.350	20.350	61,001

← NewerPage 2 of 3 · 125 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.