Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.900	22.150	21.800	22.000	22.000	26,100
2026-10-15	22.200	22.200	21.700	21.700	21.700	56,600
2026-10-14	22.500	22.500	22.000	22.200	22.200	41,000
2026-10-13	22.050	22.250	21.500	22.250	22.250	64,001
2026-10-12	22.100	22.600	21.800	22.250	22.250	70,000
2026-10-08	21.900	22.400	21.250	22.100	22.100	90,301
2026-10-07	22.050	22.350	21.750	22.100	22.100	63,000
2026-10-06	22.700	22.800	21.600	21.750	21.750	284,000
2026-10-05	23.200	23.250	22.150	22.700	22.700	173,000
2026-10-02	23.000	23.700	23.000	23.100	23.100	199,250
2026-10-01	24.250	24.300	22.600	23.200	23.200	830,345
2026-09-30	22.800	24.200	22.000	24.200	24.200	1,471,384
2026-09-29	20.100	22.000	20.100	22.000	22.000	453,000
2026-09-24	20.150	20.150	19.900	20.000	20.000	41,001
2026-09-23	19.850	19.950	19.800	19.800	19.800	54,000
2026-09-22	19.650	19.950	19.550	19.800	19.800	44,000
2026-09-21	19.900	19.900	19.800	19.900	19.900	22,000
2026-09-18	19.750	19.750	19.650	19.750	19.750	14,000
2026-09-17	19.750	19.750	19.450	19.700	19.700	13,000
2026-09-16	19.800	19.800	19.700	19.800	19.800	8,000
2026-09-15	19.550	19.750	19.400	19.750	19.750	18,000
2026-09-14	19.950	19.950	19.550	19.700	19.700	13,000
2026-09-11	19.650	20.050	19.600	19.700	19.700	54,100
2026-09-10	19.600	19.600	19.250	19.600	19.600	7,000
2026-09-09	19.900	19.900	19.550	19.550	19.550	40,000
2026-09-08	19.400	19.550	19.250	19.550	19.550	16,001
2026-09-07	20.000	20.050	19.600	19.650	19.650	21,000
2026-09-04	19.650	19.650	19.400	19.600	19.600	14,000
2026-09-03	20.200	20.200	19.150	19.650	19.650	50,000
2026-09-02	19.900	19.900	19.900	19.900	19.900	1,000
2026-09-01	19.800	20.000	19.800	20.000	20.000	5,007
2026-08-31	19.900	20.000	19.300	19.900	19.900	21,000
2026-08-28	20.000	20.150	19.950	20.050	20.050	8,000
2026-08-27	20.200	20.200	19.950	20.050	20.050	44,035
2026-08-26	19.900	19.900	19.600	19.900	19.900	19,000
2026-08-25	19.800	19.900	19.600	19.850	19.850	9,000
2026-08-24	19.950	19.950	19.750	19.800	19.800	18,010
2026-08-21	20.000	20.000	19.700	19.900	19.900	15,000
2026-08-20	19.900	19.950	19.800	19.900	19.900	8,000
2026-08-19	19.500	20.000	19.250	20.000	20.000	16,000
2026-08-18	20.300	20.300	19.600	19.850	19.850	34,000
2026-08-17	20.350	20.350	19.800	20.100	20.100	32,000
2026-08-14	20.150	20.150	19.650	20.100	20.100	178,000
2026-08-13	20.350	20.350	20.200	20.250	20.250	28,000
2026-08-12	20.350	20.850	20.100	20.250	20.250	103,000
2026-08-11	20.500	20.650	20.500	20.650	20.650	36,000
2026-08-10	20.350	20.550	20.350	20.500	20.500	49,001
2026-08-07	20.550	20.550	20.400	20.450	20.450	4,000
2026-08-06	20.600	20.600	20.050	20.500	20.500	32,035
2026-08-05	20.450	20.850	20.400	20.500	20.500	34,000
2026-08-04	20.450	20.450	20.150	20.450	20.450	19,000
2026-08-03	20.750	20.750	20.100	20.400	20.400	29,000
2026-07-31	19.950	20.100	19.800	20.100	20.100	30,000
2026-07-30	19.950	20.000	19.600	19.750	19.750	31,000
2026-07-29	20.750	20.750	19.700	20.000	20.000	43,000
2026-07-28	20.850	20.850	20.200	20.600	20.600	42,000
2026-07-27	20.550	21.000	20.550	20.800	20.800	27,100
2026-07-24	21.000	21.000	20.900	20.950	20.950	26,000
2026-07-23	21.000	21.000	20.750	20.950	20.950	3,002
2026-07-22	20.900	21.050	20.900	21.000	21.000	61,000

Page 1 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.