Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.800	19.000	18.800	18.900	18.900	12,000
2025-10-21	18.900	19.100	18.850	18.900	18.900	32,000
2025-10-20	18.950	19.400	18.950	19.250	19.250	13,000
2025-10-17	19.200	19.250	19.150	19.150	19.150	15,001
2025-10-16	19.650	19.650	19.050	19.250	19.250	81,000
2025-10-15	19.800	19.800	19.750	19.750	19.750	5,000
2025-10-14	20.000	20.300	19.850	20.050	20.050	36,000
2025-10-13	19.350	19.900	19.350	19.850	19.850	24,010
2025-10-09	19.850	20.000	19.750	20.000	20.000	12,001
2025-10-08	20.000	20.000	20.000	20.000	20.000	7,000
2025-10-07	19.950	20.000	19.750	20.000	20.000	35,000
2025-10-03	20.000	20.200	20.000	20.100	20.100	6,000
2025-10-02	20.100	20.200	19.950	20.100	20.100	28,000
2025-10-01	20.300	20.300	20.000	20.100	20.100	8,000
2025-09-30	19.900	20.150	19.800	20.050	20.050	25,000
2025-09-29	20.200	20.200	20.200	20.200	20.200	0
2025-09-26	20.150	20.200	20.150	20.200	20.200	4,000
2025-09-25	20.050	20.300	20.050	20.200	20.200	31,000
2025-09-24	20.300	20.600	20.000	20.100	20.100	111,000
2025-09-23	20.100	22.100	20.100	20.600	20.600	677,000
2025-09-22	19.900	20.150	19.800	20.100	20.100	16,000
2025-09-19	19.800	19.800	19.650	19.750	19.750	19,000
2025-09-18	20.200	20.200	19.700	19.950	19.950	15,000
2025-09-17	19.950	20.150	19.600	19.750	19.750	23,000
2025-09-16	20.400	20.400	19.550	20.000	20.000	38,010
2025-09-15	19.750	19.800	19.550	19.700	19.700	12,000
2025-09-12	19.750	20.000	19.600	19.750	19.750	11,010
2025-09-11	20.250	20.250	19.200	19.400	19.400	43,000
2025-09-10	19.950	20.200	19.900	20.200	20.200	25,000
2025-09-09	20.150	20.250	19.950	20.250	20.250	23,000
2025-09-08	20.750	20.750	20.250	20.400	20.400	23,000
2025-09-05	20.200	20.350	20.150	20.300	20.300	9,000
2025-09-04	20.150	20.300	20.150	20.300	20.300	11,000
2025-09-03	20.500	20.500	20.000	20.350	20.350	39,007
2025-09-02	20.750	20.750	20.750	20.750	20.750	0
2025-09-01	20.600	20.750	20.350	20.750	20.750	20,000
2025-08-29	20.900	21.100	20.500	20.850	20.850	30,040
2025-08-28	21.500	21.600	20.850	21.150	21.150	72,000
2025-08-27	21.300	21.300	21.000	21.200	21.200	43,000
2025-08-26	20.900	21.150	20.600	21.150	21.150	33,007
2025-08-25	22.200	22.200	20.850	20.900	20.900	83,015
2025-08-22	20.950	21.300	20.950	21.100	21.100	41,000
2025-08-21	21.700	21.800	20.550	20.950	20.950	114,007
2025-08-20	22.950	22.950	21.300	21.850	21.850	77,000
2025-08-19	23.500	23.950	22.000	22.550	22.550	427,000
2025-08-18	20.650	22.050	20.650	22.050	22.050	500,495
2025-08-15	20.400	20.500	19.900	20.050	20.050	64,007
2025-08-14	21.600	21.600	20.150	20.350	20.350	70,402
2025-08-13	20.350	20.350	19.950	20.000	20.000	12,007
2025-08-12	20.600	20.850	20.200	20.400	20.400	26,000
2025-08-11	20.200	20.600	20.150	20.150	20.150	11,000
2025-08-08	20.900	20.900	20.300	20.650	20.650	30,000
2025-08-07	20.800	20.900	20.500	20.900	20.900	26,060
2025-08-06	21.700	21.700	20.650	21.450	21.450	24,015
2025-08-05	20.750	21.200	20.450	21.200	21.200	56,180
2025-08-04	20.800	20.800	20.300	20.750	20.750	19,010
2025-08-01	20.700	20.700	20.700	20.700	20.700	31,014
2025-07-31	20.900	20.900	20.500	20.700	20.700	21,000
2025-07-30	21.050	21.050	20.500	20.800	20.800	14,000
2025-07-29	20.950	20.950	20.350	20.900	20.900	21,000

← NewerPage 5 of 21 · 1,224 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.