Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.500	20.850	20.400	20.500	20.500	32,000
2026-04-23	21.000	21.050	20.200	20.500	20.500	104,000
2026-04-22	20.650	21.000	20.400	21.000	21.000	140,020
2026-04-21	20.550	20.700	20.450	20.550	20.550	68,000
2026-04-20	20.250	20.800	20.250	20.750	20.750	145,000
2026-04-17	20.000	20.350	20.000	20.250	20.250	26,000
2026-04-16	20.000	20.200	20.000	20.200	20.200	23,000
2026-04-15	20.450	20.450	19.950	19.950	19.950	67,020
2026-04-14	21.250	21.250	20.300	20.450	20.450	123,021
2026-04-13	19.850	20.150	19.800	20.150	20.150	127,015
2026-04-10	19.300	19.850	19.300	19.800	19.800	129,000
2026-04-09	19.250	19.300	19.100	19.300	19.300	26,300
2026-04-08	19.500	19.500	19.100	19.250	19.250	12,000
2026-04-07	19.300	19.450	18.950	18.950	18.950	22,000
2026-04-02	18.950	19.200	18.950	19.200	19.200	6,000
2026-04-01	19.600	19.600	19.050	19.300	19.300	3,000
2026-03-31	19.400	19.400	18.850	19.050	19.050	24,001
2026-03-30	19.000	19.000	18.900	18.950	18.950	21,000
2026-03-27	19.350	19.450	18.900	19.000	19.000	9,000
2026-03-26	19.050	19.450	19.050	19.050	19.050	24,000
2026-03-25	19.150	19.150	18.700	19.050	19.050	51,006
2026-03-24	19.300	19.300	19.000	19.150	19.150	18,002
2026-03-23	19.300	19.300	19.200	19.300	19.300	6,000
2026-03-20	19.300	19.400	19.300	19.400	19.400	24,012
2026-03-19	19.350	19.450	19.200	19.450	19.450	32,003
2026-03-18	19.250	19.500	19.250	19.500	19.500	30,003
2026-03-17	19.750	19.800	19.350	19.650	19.650	61,003
2026-03-16	19.950	19.950	19.700	19.900	19.900	30,004
2026-03-13	19.600	20.900	19.600	19.950	19.950	73,000
2026-03-12	19.900	19.900	19.500	19.800	19.800	97,000
2026-03-11	19.600	21.150	19.500	19.700	19.700	804,000
2026-03-10	19.450	19.450	19.100	19.250	19.250	80,018
2026-03-09	19.000	19.200	19.000	19.200	19.200	71,010
2026-03-06	20.100	20.100	19.700	19.750	19.750	32,156
2026-03-05	19.200	19.950	19.200	19.800	19.800	78,060
2026-03-04	19.050	19.500	19.000	19.100	19.100	69,000
2026-03-03	19.750	20.050	19.550	19.550	19.550	64,001
2026-03-02	19.050	19.750	19.050	19.600	19.600	44,025
2026-02-26	19.500	19.650	19.250	19.650	19.650	113,000
2026-02-25	20.050	20.050	19.300	19.600	19.600	216,000
2026-02-24	19.050	20.150	18.700	19.800	19.800	110,000
2026-02-23	18.800	19.050	18.750	19.050	19.050	80,000
2026-02-11	19.150	19.400	18.700	18.750	18.750	125,014
2026-02-10	20.500	20.950	19.050	19.150	19.150	683,001
2026-02-09	19.800	19.800	19.800	19.800	19.800	271,002
2026-02-06	18.100	18.100	17.500	18.000	18.000	68,000
2026-02-05	18.000	18.350	17.950	18.350	18.350	8,000
2026-02-04	18.500	19.100	18.150	18.150	18.150	123,033
2026-02-03	18.000	18.150	17.700	18.100	18.100	32,000
2026-02-02	18.500	18.700	17.850	17.900	17.900	41,000
2026-01-30	18.000	18.400	18.000	18.200	18.200	21,000
2026-01-29	18.400	18.450	18.150	18.200	18.200	35,000
2026-01-28	18.600	18.600	18.300	18.600	18.600	23,001
2026-01-27	18.450	18.450	18.250	18.400	18.400	23,000
2026-01-26	18.450	18.850	18.250	18.450	18.450	112,000
2026-01-23	18.100	18.200	18.000	18.200	18.200	38,000
2026-01-22	18.450	18.500	18.050	18.100	18.100	95,000
2026-01-21	18.500	18.850	18.100	18.250	18.250	100,000
2026-01-20	18.350	19.650	18.350	18.650	18.650	781,310
2026-01-19	17.500	18.100	17.500	17.900	17.900	59,002

← NewerPage 3 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.