Higgstec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 20.900 | 20.900 | 20.500 | 20.850 | 20.850 | 12,000 |
| 2025-01-22 | 20.450 | 21.900 | 20.450 | 21.050 | 21.050 | 36,000 |
| 2025-01-21 | 20.350 | 20.450 | 20.100 | 20.400 | 20.400 | 32,000 |
| 2025-01-20 | 20.000 | 20.400 | 20.000 | 20.400 | 20.400 | 12,000 |
| 2025-01-17 | 19.750 | 20.400 | 19.750 | 20.400 | 20.400 | 13,000 |
| 2025-01-16 | 19.600 | 19.950 | 19.550 | 19.950 | 19.950 | 29,000 |
| 2025-01-15 | 19.700 | 19.850 | 19.700 | 19.700 | 19.700 | 10,000 |
| 2025-01-14 | 19.050 | 19.750 | 19.000 | 19.750 | 19.750 | 24,000 |
| 2025-01-13 | 19.900 | 19.900 | 19.000 | 19.000 | 19.000 | 57,000 |
| 2025-01-10 | 19.800 | 19.800 | 19.700 | 19.700 | 19.700 | 23,000 |
| 2025-01-09 | 20.050 | 20.050 | 19.800 | 19.800 | 19.800 | 23,000 |
| 2025-01-08 | 20.150 | 20.200 | 20.000 | 20.050 | 20.050 | 47,000 |
| 2025-01-07 | 20.250 | 20.250 | 19.950 | 19.950 | 19.950 | 38,000 |
| 2025-01-06 | 20.250 | 20.250 | 20.150 | 20.250 | 20.250 | 25,000 |
| 2025-01-03 | 20.450 | 20.600 | 20.200 | 20.200 | 20.200 | 80,000 |
| 2025-01-02 | 20.400 | 20.550 | 20.400 | 20.400 | 20.400 | 44,000 |
| 2024-12-31 | 20.400 | 21.050 | 20.300 | 20.500 | 20.500 | 63,000 |
| 2024-12-30 | 20.400 | 20.900 | 20.400 | 20.650 | 20.650 | 72,000 |
| 2024-12-27 | 20.300 | 20.800 | 20.300 | 20.500 | 20.500 | 69,000 |
| 2024-12-26 | 20.500 | 20.500 | 20.200 | 20.500 | 20.500 | 47,000 |
| 2024-12-25 | 20.350 | 20.600 | 20.250 | 20.500 | 20.500 | 48,000 |
| 2024-12-24 | 21.000 | 21.000 | 20.500 | 20.500 | 20.500 | 78,000 |
| 2024-12-23 | 21.100 | 21.300 | 20.900 | 21.000 | 21.000 | 53,000 |
| 2024-12-20 | 21.350 | 21.350 | 21.100 | 21.100 | 21.100 | 22,000 |
| 2024-12-19 | 21.500 | 21.500 | 21.400 | 21.400 | 21.400 | 9,000 |
| 2024-12-18 | 21.950 | 21.950 | 21.600 | 21.700 | 21.700 | 12,000 |
| 2024-12-17 | 22.000 | 22.050 | 22.000 | 22.000 | 22.000 | 12,000 |
| 2024-12-16 | 22.150 | 22.150 | 21.800 | 21.800 | 21.800 | 22,000 |
| 2024-12-13 | 22.850 | 22.900 | 22.200 | 22.250 | 22.250 | 110,000 |
| 2024-12-12 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 8,000 |
| 2024-12-11 | 23.100 | 23.100 | 23.000 | 23.100 | 23.100 | 39,000 |
| 2024-12-10 | 22.900 | 23.150 | 22.800 | 22.950 | 22.950 | 13,000 |
| 2024-12-09 | 23.200 | 23.200 | 23.000 | 23.000 | 23.000 | 13,000 |
| 2024-12-06 | 23.100 | 23.100 | 23.000 | 23.050 | 23.050 | 22,000 |
| 2024-12-05 | 23.050 | 23.250 | 23.050 | 23.250 | 23.250 | 43,000 |
| 2024-12-04 | 23.000 | 23.050 | 23.000 | 23.050 | 23.050 | 92,000 |
| 2024-12-03 | 23.000 | 23.000 | 22.950 | 23.000 | 23.000 | 23,000 |
| 2024-12-02 | 23.150 | 23.150 | 22.950 | 23.000 | 23.000 | 29,000 |
| 2024-11-29 | 22.900 | 23.000 | 22.900 | 22.950 | 22.950 | 6,000 |
| 2024-11-28 | 23.500 | 23.500 | 22.900 | 22.950 | 22.950 | 54,000 |
| 2024-11-27 | 23.400 | 23.400 | 22.900 | 22.900 | 22.900 | 21,000 |
| 2024-11-26 | 23.000 | 23.000 | 22.800 | 22.900 | 22.900 | 20,000 |
| 2024-11-25 | 23.150 | 23.150 | 23.000 | 23.000 | 23.000 | 58,000 |
| 2024-11-22 | 23.000 | 23.150 | 23.000 | 23.000 | 23.000 | 33,000 |
| 2024-11-21 | 22.850 | 23.000 | 22.800 | 23.000 | 23.000 | 47,000 |
| 2024-11-20 | 23.650 | 23.650 | 23.000 | 23.050 | 23.050 | 80,105 |
| 2024-11-19 | 23.450 | 23.500 | 23.150 | 23.500 | 23.500 | 119,000 |
| 2024-11-18 | 23.750 | 23.950 | 23.600 | 23.600 | 23.600 | 31,000 |
| 2024-11-15 | 23.950 | 24.200 | 23.700 | 24.200 | 24.200 | 24,000 |
| 2024-11-14 | 24.350 | 24.400 | 24.000 | 24.000 | 24.000 | 68,000 |
| 2024-11-13 | 24.600 | 24.650 | 24.450 | 24.650 | 24.650 | 13,000 |
| 2024-11-12 | 24.950 | 24.950 | 24.550 | 24.550 | 24.550 | 14,000 |
| 2024-11-11 | 24.800 | 24.950 | 24.500 | 24.950 | 24.950 | 10,000 |
| 2024-11-08 | 24.850 | 25.000 | 24.700 | 25.000 | 25.000 | 19,000 |
| 2024-11-07 | 25.050 | 25.050 | 24.800 | 24.850 | 24.850 | 51,000 |
| 2024-11-06 | 25.500 | 25.500 | 25.100 | 25.100 | 25.100 | 48,000 |
| 2024-11-05 | 25.500 | 25.550 | 25.200 | 25.550 | 25.550 | 25,000 |
| 2024-11-04 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 3,000 |
| 2024-11-01 | 26.050 | 26.050 | 26.050 | 26.050 | 26.050 | 4,000 |
| 2024-10-31 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 0 |
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.