Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.600	17.600	17.400	17.500	17.500	24,000
2026-01-15	17.400	17.600	17.400	17.600	17.600	34,201
2026-01-14	17.450	17.650	17.350	17.550	17.550	41,000
2026-01-13	17.400	18.100	17.200	17.450	17.450	120,000
2026-01-12	17.450	17.450	17.100	17.150	17.150	34,000
2026-01-09	17.450	17.700	17.100	17.200	17.200	95,000
2026-01-08	18.100	18.100	17.450	17.450	17.450	117,200
2026-01-07	19.600	19.600	18.100	18.100	18.100	568,000
2026-01-06	18.000	19.450	18.000	19.450	19.450	1,048,018
2026-01-05	17.450	17.700	17.300	17.700	17.700	19,000
2026-01-02	17.500	17.600	17.400	17.400	17.400	15,022
2025-12-31	17.100	17.600	17.050	17.150	17.150	28,100
2025-12-30	17.250	17.250	17.100	17.100	17.100	22,000
2025-12-29	17.800	17.800	17.100	17.250	17.250	16,000
2025-12-26	17.400	17.400	17.200	17.300	17.300	13,000
2025-12-24	17.500	17.500	17.450	17.450	17.450	12,000
2025-12-23	17.800	17.850	17.600	17.750	17.750	11,000
2025-12-22	17.700	17.800	17.650	17.700	17.700	15,000
2025-12-19	17.900	17.900	17.500	17.750	17.750	15,000
2025-12-18	17.850	17.850	17.550	17.550	17.550	6,000
2025-12-17	17.750	17.900	17.500	17.550	17.550	16,000
2025-12-16	17.550	17.750	17.350	17.750	17.750	5,001
2025-12-15	17.000	17.850	17.000	17.750	17.750	6,000
2025-12-12	17.900	17.900	17.450	17.600	17.600	12,000
2025-12-11	17.650	17.700	17.350	17.350	17.350	25,000
2025-12-10	17.400	17.500	17.300	17.500	17.500	12,000
2025-12-09	17.600	18.000	17.600	17.800	17.800	6,000
2025-12-08	17.850	18.000	17.600	17.600	17.600	6,016
2025-12-05	17.200	17.800	17.200	17.800	17.800	75,000
2025-12-04	17.200	17.500	17.200	17.400	17.400	11,000
2025-12-03	17.450	17.450	17.150	17.200	17.200	32,000
2025-12-02	17.500	17.500	17.400	17.450	17.450	13,200
2025-12-01	17.550	17.600	17.500	17.600	17.600	20,000
2025-11-28	17.700	17.800	17.450	17.800	17.800	20,115
2025-11-27	17.900	18.250	17.550	17.800	17.800	30,000
2025-11-26	19.050	19.700	17.650	17.650	17.650	818,013
2025-11-25	17.650	17.950	17.500	17.950	17.950	21,005
2025-11-24	17.750	17.750	17.500	17.700	17.700	6,000
2025-11-21	17.100	17.500	16.850	17.500	17.500	45,000
2025-11-20	17.250	17.450	17.200	17.450	17.450	26,000
2025-11-19	17.450	17.950	16.950	17.200	17.200	13,000
2025-11-18	17.800	17.950	17.350	17.950	17.950	33,000
2025-11-17	17.950	18.100	17.850	18.100	18.100	10,000
2025-11-14	18.000	18.250	18.000	18.000	18.000	17,000
2025-11-13	18.150	18.350	18.100	18.350	18.350	25,000
2025-11-12	18.100	18.300	18.100	18.300	18.300	18,000
2025-11-11	18.300	18.350	18.150	18.150	18.150	23,000
2025-11-10	18.100	18.300	18.000	18.300	18.300	9,000
2025-11-07	18.100	18.250	18.050	18.050	18.050	10,021
2025-11-06	18.300	18.350	18.050	18.350	18.350	22,017
2025-11-05	18.450	18.450	18.300	18.300	18.300	12,000
2025-11-04	18.550	18.600	18.450	18.500	18.500	15,000
2025-11-03	18.600	18.800	18.550	18.550	18.550	6,000
2025-10-31	18.750	18.750	18.600	18.600	18.600	8,000
2025-10-30	18.950	18.950	18.750	18.750	18.750	6,001
2025-10-29	19.000	19.000	18.800	18.900	18.900	15,000
2025-10-28	18.950	19.000	18.950	19.000	19.000	5,000
2025-10-27	19.200	19.200	18.900	19.200	19.200	20,000
2025-10-23	18.850	18.950	18.850	18.950	18.950	2,000
2025-10-22	18.800	19.000	18.800	18.900	18.900	12,000

← NewerPage 4 of 21 · 1,223 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.