Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	25.550	26.100	25.150	26.100	26.100	32,000
2024-10-29	26.050	26.050	25.300	25.700	25.700	17,000
2024-10-28	26.000	26.000	25.550	25.550	25.550	19,000
2024-10-25	26.000	26.250	25.950	26.250	26.250	10,000
2024-10-24	26.000	26.250	25.800	26.250	26.250	22,000
2024-10-23	25.950	26.350	25.900	26.300	26.300	22,000
2024-10-22	26.200	26.400	25.800	26.150	26.150	36,000
2024-10-21	26.000	26.050	26.000	26.050	26.050	6,000
2024-10-18	26.600	26.600	26.050	26.050	26.050	22,000
2024-10-17	26.100	26.600	25.950	26.600	26.600	13,000
2024-10-16	26.300	26.300	26.050	26.200	26.200	14,000
2024-10-15	26.550	26.550	26.150	26.200	26.200	8,000
2024-10-14	26.150	26.550	25.850	26.450	26.450	54,000
2024-10-11	25.900	26.000	25.500	25.950	25.950	28,000
2024-10-09	26.300	26.350	25.750	26.300	26.300	32,000
2024-10-08	25.800	26.300	25.750	26.300	26.300	16,000
2024-10-07	25.900	26.300	25.900	26.300	26.300	35,000
2024-10-04	25.950	25.950	25.500	25.900	25.900	26,000
2024-10-03	25.700	25.700	25.700	25.700	25.700	0
2024-10-02	25.700	25.700	25.700	25.700	25.700	0
2024-10-01	25.800	25.800	25.700	25.700	25.700	2,000
2024-09-30	26.000	26.000	26.000	26.000	26.000	1,000
2024-09-27	25.800	26.000	25.800	26.000	26.000	30,000
2024-09-26	26.450	26.450	25.850	25.850	25.850	22,000
2024-09-25	25.950	25.950	25.600	25.900	25.900	28,000
2024-09-24	25.950	26.000	25.700	26.000	26.000	12,000
2024-09-23	26.050	26.050	25.700	26.000	26.000	13,000
2024-09-20	26.000	26.000	25.600	25.850	25.850	12,000
2024-09-19	25.500	26.000	25.500	26.000	26.000	9,000
2024-09-18	25.950	25.950	25.600	25.950	25.950	5,000
2024-09-16	25.950	25.950	25.400	25.900	25.900	16,000
2024-09-13	26.250	26.250	25.400	25.700	25.700	12,000
2024-09-12	25.600	25.600	25.500	25.500	25.500	3,000
2024-09-11	25.400	25.600	25.200	25.600	25.600	24,000
2024-09-10	25.200	25.900	25.050	25.200	25.200	35,000
2024-09-09	25.300	25.300	24.750	25.250	25.250	22,000
2024-09-06	24.800	25.300	24.800	25.300	25.300	58,000
2024-09-05	25.000	25.350	24.950	25.000	25.000	24,000
2024-09-04	25.000	25.000	24.800	24.850	24.850	25,000
2024-09-03	25.650	25.700	25.500	25.700	25.700	12,000
2024-09-02	25.500	25.700	25.450	25.650	25.650	15,000
2024-08-30	25.550	25.650	25.550	25.550	25.550	11,000
2024-08-29	25.350	25.550	25.100	25.500	25.500	24,000
2024-08-28	25.400	25.850	25.300	25.300	25.300	56,000
2024-08-27	25.300	25.550	25.300	25.400	25.400	25,000
2024-08-26	26.150	26.600	25.350	25.350	25.350	135,000
2024-08-23	25.250	27.200	25.250	26.200	26.200	648,000
2024-08-22	24.700	24.750	24.650	24.750	24.750	19,000
2024-08-21	24.800	24.800	24.600	24.600	24.600	35,000
2024-08-20	25.100	25.750	24.800	24.800	24.800	19,000
2024-08-19	24.850	25.200	24.850	24.950	24.950	10,000
2024-08-16	25.700	25.700	25.050	25.100	25.100	14,000
2024-08-15	25.150	25.150	24.800	24.800	24.800	12,000
2024-08-14	25.750	25.800	25.250	25.250	25.250	31,000
2024-08-13	25.000	25.500	24.450	25.000	25.000	25,000
2024-08-12	24.900	25.100	24.800	25.000	25.000	17,000
2024-08-09	25.100	25.100	24.800	24.850	24.850	10,000
2024-08-08	24.200	24.450	24.200	24.450	24.450	11,000
2024-08-07	23.800	24.550	23.800	24.450	24.450	29,000
2024-08-06	24.050	24.800	22.700	23.750	23.750	87,000

← NewerPage 9 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.