Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	37.200	37.300	36.850	36.900	32.155	67,061
2022-02-18	36.550	37.200	36.400	36.900	32.155	101,001
2022-02-17	37.200	37.200	36.550	36.550	31.850	84,153
2022-02-16	37.100	37.500	36.700	36.900	32.155	139,043
2022-02-15	36.500	37.000	36.500	36.550	31.850	72,182
2022-02-14	36.600	37.250	36.450	36.800	32.068	221,011
2022-02-11	35.200	37.200	35.200	36.950	32.199	419,767
2022-02-10	35.050	35.150	34.800	35.150	30.630	46,101
2022-02-09	34.800	34.950	34.800	34.800	30.325	21,002
2022-02-08	34.500	35.050	34.500	34.800	30.325	9,446
2022-02-07	34.350	34.800	34.300	34.800	30.325	8,022
2022-01-26	34.250	34.400	34.000	34.400	29.977	17,000
2022-01-25	34.350	34.500	34.150	34.250	29.846	21,020
2022-01-24	34.500	34.700	34.150	34.500	30.064	36,020
2022-01-21	34.800	34.900	34.400	34.400	29.977	76,116
2022-01-20	34.500	35.450	34.500	35.000	30.499	86,088
2022-01-19	34.450	34.650	34.450	34.500	30.064	28,000
2022-01-18	34.400	34.700	34.300	34.300	29.889	22,100
2022-01-17	34.350	34.400	34.100	34.300	29.889	37,021
2022-01-14	34.000	34.000	33.550	33.800	29.454	42,000
2022-01-13	33.950	33.950	33.450	33.800	29.454	108,243
2022-01-12	34.000	34.050	33.600	33.900	29.541	99,010
2022-01-11	34.250	34.250	33.900	33.900	29.541	95,560
2022-01-10	34.300	34.700	34.200	34.350	29.933	96,051
2022-01-07	34.800	34.800	34.250	34.400	29.977	52,090
2022-01-06	34.500	34.650	34.450	34.600	30.151	69,881
2022-01-05	34.900	34.900	34.750	34.800	30.325	49,039
2022-01-04	35.200	35.200	34.800	34.800	30.325	58,051
2022-01-03	35.400	35.500	35.050	35.100	30.587	62,001
2021-12-30	35.400	35.400	35.200	35.400	30.848	71,000
2021-12-29	35.400	35.400	35.200	35.300	30.761	46,000
2021-12-28	35.150	35.600	35.150	35.400	30.848	54,160
2021-12-27	35.200	35.250	35.100	35.100	30.587	61,000
2021-12-24	35.200	35.350	35.100	35.150	30.630	48,050
2021-12-23	35.000	35.100	34.950	35.100	30.587	39,000
2021-12-22	34.800	34.800	34.400	34.600	30.151	68,000
2021-12-21	34.300	34.400	34.300	34.400	29.977	41,015
2021-12-20	34.400	34.500	34.300	34.300	29.889	51,050
2021-12-17	34.500	34.600	34.400	34.500	30.064	72,001
2021-12-16	34.500	34.600	34.500	34.600	30.151	15,039
2021-12-15	34.550	34.550	34.500	34.500	30.064	5,006
2021-12-14	35.400	35.400	34.500	34.550	30.107	63,065
2021-12-13	35.100	35.100	34.850	34.900	30.412	63,085
2021-12-10	35.200	35.200	34.900	35.200	30.674	25,031
2021-12-09	35.200	35.200	35.000	35.100	30.587	35,060
2021-12-08	35.050	35.300	35.050	35.200	30.674	45,440
2021-12-07	35.200	35.200	35.000	35.050	30.543	35,100
2021-12-06	35.200	35.200	34.950	35.200	30.674	62,026
2021-12-03	35.400	35.400	35.150	35.200	30.674	21,299
2021-12-02	34.900	35.000	34.800	34.800	30.325	33,125
2021-12-01	35.000	35.300	34.700	34.950	30.456	34,192
2021-11-30	35.200	35.200	34.800	35.000	30.499	38,000
2021-11-29	34.750	34.900	34.450	34.800	30.325	70,211
2021-11-26	35.400	35.400	35.200	35.200	30.674	34,056
2021-11-25	35.500	35.700	35.300	35.600	31.022	43,009
2021-11-24	35.400	35.450	35.350	35.400	30.848	30,294
2021-11-23	35.550	35.550	35.300	35.350	30.804	39,015
2021-11-22	35.300	35.650	35.200	35.550	30.979	96,014
2021-11-19	35.350	35.450	35.200	35.400	30.848	70,000
2021-11-18	35.300	35.400	35.050	35.400	30.848	86,184

← NewerPage 20 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.