Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.550	19.000	18.550	19.000	19.000	30,000
2025-04-30	18.650	18.750	18.550	18.750	18.750	9,034
2025-04-29	18.550	18.700	18.250	18.650	18.650	57,000
2025-04-28	18.150	18.550	18.150	18.550	18.550	21,015
2025-04-25	18.600	18.600	18.150	18.150	18.150	7,002
2025-04-24	18.150	18.150	17.950	18.000	18.000	18,075
2025-04-23	18.000	18.500	17.700	18.500	18.500	48,020
2025-04-22	18.000	18.100	17.650	17.700	17.700	17,000
2025-04-21	18.950	18.950	18.200	18.350	18.350	9,000
2025-04-18	18.300	18.550	18.300	18.550	18.550	12,000
2025-04-17	18.350	18.500	18.100	18.500	18.500	9,001
2025-04-16	18.650	18.650	18.650	18.650	18.650	7,021
2025-04-15	19.050	19.050	18.550	18.600	18.600	26,030
2025-04-14	19.950	19.950	18.500	18.600	18.600	34,015
2025-04-11	17.400	19.100	17.400	18.800	18.800	81,623
2025-04-10	17.400	17.400	17.350	17.400	17.400	22,000
2025-04-09	17.800	18.300	15.850	15.850	15.850	146,100
2025-04-08	17.450	17.600	17.450	17.600	17.600	185,001
2025-04-07	19.350	19.350	19.350	19.350	19.350	292,000
2025-04-02	21.250	21.500	21.250	21.450	21.450	23,000
2025-04-01	21.300	22.200	21.300	21.350	21.350	30,001
2025-03-31	21.700	22.600	21.000	21.300	21.300	38,003
2025-03-28	23.000	23.000	22.650	22.650	22.650	26,000
2025-03-27	22.900	23.050	22.900	23.000	23.000	35,000
2025-03-26	23.050	23.100	22.900	23.000	23.000	30,001
2025-03-25	23.400	23.400	22.900	23.000	23.000	23,001
2025-03-24	22.900	23.400	22.900	23.000	23.000	33,001
2025-03-21	22.900	23.100	22.850	22.850	22.850	48,003
2025-03-20	23.200	23.200	22.900	22.900	22.900	16,014
2025-03-19	23.900	23.900	23.100	23.200	23.200	34,000
2025-03-18	23.050	23.100	23.000	23.100	23.100	18,008
2025-03-17	22.700	23.050	22.700	23.050	23.050	41,000
2025-03-14	22.450	22.550	22.350	22.450	22.450	38,003
2025-03-13	22.550	22.650	22.450	22.500	22.500	41,000
2025-03-12	22.600	22.800	22.550	22.550	22.550	30,000
2025-03-11	22.550	22.650	22.400	22.600	22.600	38,000
2025-03-10	22.250	22.850	22.200	22.500	22.500	32,003
2025-03-07	22.400	22.400	22.200	22.200	22.200	22,001
2025-03-06	22.750	22.800	22.550	22.550	22.550	49,001
2025-03-05	23.000	23.000	22.750	22.750	22.750	48,000
2025-03-04	22.650	23.300	22.500	23.300	23.300	9,000
2025-03-03	22.600	22.700	22.600	22.650	22.650	9,000
2025-02-27	22.850	23.050	22.850	22.850	22.850	22,000
2025-02-26	23.100	23.100	22.900	22.900	22.900	30,000
2025-02-25	22.900	23.150	22.900	23.100	23.100	14,000
2025-02-24	23.050	23.150	22.950	23.100	23.100	14,002
2025-02-21	23.150	23.150	22.950	23.050	23.050	10,150
2025-02-20	22.950	23.800	22.900	22.900	22.900	38,000
2025-02-19	23.100	23.200	23.000	23.050	23.050	29,000
2025-02-18	23.150	23.200	23.000	23.200	23.200	42,141
2025-02-17	24.050	24.100	23.050	23.400	23.400	108,040
2025-02-14	23.700	24.350	23.100	23.900	23.900	100,000
2025-02-13	24.200	24.450	23.550	23.650	23.650	110,029
2025-02-12	25.300	25.600	23.750	24.350	24.350	959,003
2025-02-11	21.600	23.300	21.600	23.300	23.300	150,050
2025-02-10	21.200	21.350	21.150	21.200	21.200	31,000
2025-02-07	21.000	21.200	20.800	21.050	21.050	39,146
2025-02-06	21.050	21.050	21.000	21.000	21.000	8,010
2025-02-05	20.800	21.050	20.750	21.050	21.050	5,000
2025-02-04	20.850	21.500	20.750	20.750	20.750	23,000

← NewerPage 7 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.