Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	20.500	20.950	20.400	20.800	20.800	22,002
2025-07-25	20.350	20.800	19.800	20.500	20.500	42,000
2025-07-24	20.000	20.450	20.000	20.200	20.200	57,000
2025-07-23	20.200	20.250	20.000	20.200	20.200	19,000
2025-07-22	20.400	20.600	19.750	20.000	20.000	101,000
2025-07-21	19.350	20.100	19.350	20.050	20.050	29,015
2025-07-18	19.200	20.150	19.200	19.550	19.550	74,000
2025-07-17	19.700	19.700	19.150	19.500	19.500	39,000
2025-07-16	19.600	19.700	19.200	19.300	19.300	39,000
2025-07-15	19.000	19.750	18.900	19.200	19.200	59,007
2025-07-14	18.900	18.900	18.900	18.900	18.900	0
2025-07-11	18.900	19.050	18.800	18.900	18.900	37,031
2025-07-10	19.000	19.050	18.900	18.900	18.900	12,000
2025-07-09	19.100	19.100	18.950	19.000	19.000	31,006
2025-07-08	19.650	19.750	19.350	19.350	18.850	59,002
2025-07-07	19.600	19.800	19.600	19.750	19.240	8,006
2025-07-04	19.750	19.850	19.700	19.850	19.337	7,000
2025-07-03	19.650	19.850	19.650	19.850	19.337	18,006
2025-07-02	19.900	19.900	19.750	19.750	19.750	3,000
2025-07-01	19.700	19.800	19.700	19.800	19.800	11,006
2025-06-30	19.650	19.800	19.600	19.700	19.700	22,000
2025-06-27	19.800	20.000	19.600	19.850	19.850	22,006
2025-06-26	19.800	20.150	19.800	19.950	19.950	21,006
2025-06-25	20.000	21.650	19.800	19.800	19.800	276,006
2025-06-24	19.800	20.000	19.650	19.700	19.700	18,020
2025-06-23	19.050	19.550	19.050	19.450	19.450	26,005
2025-06-20	19.800	19.950	19.650	19.800	19.800	16,000
2025-06-19	20.100	20.100	19.800	19.800	19.800	55,006
2025-06-18	20.200	20.250	20.000	20.150	20.150	37,002
2025-06-17	20.050	20.700	20.050	20.100	20.100	32,005
2025-06-16	20.300	20.300	20.000	20.000	20.000	30,005
2025-06-13	20.750	21.200	20.250	20.250	20.250	51,000
2025-06-12	21.200	21.250	20.700	21.000	21.000	37,001
2025-06-11	20.950	21.350	20.600	21.250	21.250	141,000
2025-06-10	21.000	21.000	20.450	20.950	20.950	154,000
2025-06-09	23.150	23.150	20.700	21.000	21.000	515,010
2025-06-06	21.500	21.650	20.900	21.650	21.650	596,000
2025-06-05	19.700	19.800	19.300	19.700	19.700	68,000
2025-06-04	19.700	19.900	19.700	19.800	19.800	13,001
2025-06-03	19.750	19.750	19.700	19.700	19.700	8,000
2025-06-02	19.850	19.850	19.550	19.750	19.750	5,000
2025-05-29	19.900	19.950	19.700	19.950	19.950	46,000
2025-05-28	20.250	20.250	19.750	19.750	19.750	15,009
2025-05-27	19.600	19.950	19.500	19.950	19.950	33,015
2025-05-26	20.250	20.250	19.750	19.950	19.950	40,001
2025-05-23	20.000	20.000	19.700	19.900	19.900	30,250
2025-05-22	19.800	19.800	19.600	19.750	19.750	17,000
2025-05-21	19.500	19.750	19.400	19.700	19.700	126,280
2025-05-20	19.450	19.850	19.350	19.500	19.500	120,000
2025-05-19	19.450	19.650	19.400	19.450	19.450	48,010
2025-05-16	19.800	19.800	19.500	19.550	19.550	69,021
2025-05-15	19.550	20.150	19.550	19.800	19.800	62,000
2025-05-14	19.850	20.200	19.550	19.850	19.850	67,001
2025-05-13	19.550	21.250	19.550	19.850	19.850	504,001
2025-05-12	19.600	19.600	19.300	19.350	19.350	19,020
2025-05-09	19.100	19.550	19.100	19.350	19.350	45,026
2025-05-08	18.700	19.050	18.650	18.950	18.950	36,022
2025-05-07	18.700	18.750	18.550	18.700	18.700	23,000
2025-05-06	18.650	18.750	18.550	18.750	18.750	14,100
2025-05-05	18.800	19.150	18.650	18.650	18.650	54,024

← NewerPage 6 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.