Highlight Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	45.550	45.650	42.250	45.050	45.050	255,000
2024-08-05	48.750	48.750	44.550	44.900	44.900	470,000
2024-08-02	49.200	50.000	48.900	49.500	49.500	178,000
2024-08-01	49.050	49.350	49.000	49.300	49.300	29,000
2024-07-31	48.550	49.100	48.500	48.800	48.800	46,000
2024-07-30	48.750	49.050	48.000	49.050	49.050	181,000
2024-07-29	49.950	49.950	48.650	48.750	48.750	144,000
2024-07-26	49.050	49.700	48.250	49.650	49.650	112,000
2024-07-25	49.100	49.100	49.100	49.100	49.100	0
2024-07-24	49.100	49.100	49.100	49.100	49.100	0
2024-07-23	49.350	49.850	49.000	49.100	49.100	103,000
2024-07-22	49.500	49.500	48.400	48.650	48.650	300,000
2024-07-19	50.300	50.400	49.400	49.500	49.500	310,000
2024-07-18	50.000	50.900	49.850	50.500	50.500	205,000
2024-07-17	50.600	50.800	50.000	50.400	50.400	421,000
2024-07-16	50.200	50.600	50.200	50.500	50.500	239,000
2024-07-15	51.500	51.500	50.200	50.400	50.400	329,000
2024-07-12	52.400	52.400	51.300	51.400	51.400	430,000
2024-07-11	54.500	54.500	52.400	52.500	52.500	715,000
2024-07-10	55.800	56.000	54.300	54.300	54.300	336,000
2024-07-09	57.500	57.500	55.300	55.600	55.600	195,000
2024-07-08	57.000	59.100	57.000	57.100	57.100	423,000
2024-07-05	56.100	56.700	55.800	56.700	56.700	278,000
2024-07-04	54.800	56.800	54.800	56.100	56.100	441,000
2024-07-03	54.700	54.900	54.600	54.800	54.800	116,000
2024-07-02	54.800	54.800	54.100	54.700	54.700	62,000
2024-07-01	55.400	55.400	54.600	54.800	54.800	172,000
2024-06-28	55.000	55.900	55.000	55.400	55.400	78,000
2024-06-27	55.000	56.000	54.800	55.000	55.000	123,000
2024-06-26	55.800	55.800	55.000	55.100	55.100	64,000
2024-06-25	54.400	55.100	53.000	55.000	55.000	168,000
2024-06-24	55.400	55.400	54.600	55.000	55.000	111,000
2024-06-21	55.700	55.700	55.000	55.200	55.200	191,000
2024-06-20	56.000	56.000	55.300	55.700	55.700	237,000
2024-06-19	57.100	57.600	55.800	56.000	56.000	177,000
2024-06-18	57.300	59.000	56.200	56.200	56.200	350,000
2024-06-17	55.900	56.200	55.400	55.900	55.900	116,000
2024-06-14	56.100	56.100	55.500	55.500	55.500	158,000
2024-06-13	56.600	56.600	55.900	56.100	56.100	72,000
2024-06-12	56.300	56.500	56.000	56.500	56.500	97,000
2024-06-11	57.000	57.000	56.200	56.300	56.300	112,000
2024-06-07	56.600	57.000	56.500	57.000	57.000	120,000
2024-06-06	57.300	57.300	56.200	56.500	56.500	258,000
2024-06-05	57.600	57.600	57.100	57.100	57.100	71,000
2024-06-04	56.200	58.100	56.200	57.400	57.400	205,000
2024-06-03	56.800	57.100	56.300	56.600	56.600	153,000
2024-05-31	57.100	57.100	55.900	56.600	56.600	148,000
2024-05-30	57.000	57.400	56.500	56.800	56.800	101,000
2024-05-29	57.000	57.800	56.900	57.000	57.000	160,000
2024-05-28	57.000	57.100	56.700	57.000	57.000	112,000
2024-05-27	56.000	57.500	56.000	56.900	56.900	309,000
2024-05-24	55.100	55.700	54.900	55.500	55.500	97,000
2024-05-23	56.000	56.000	55.200	55.400	55.400	115,000
2024-05-22	55.900	56.600	55.500	56.000	56.000	243,000
2024-05-21	55.800	56.000	54.100	55.100	55.100	176,000
2024-05-20	55.000	56.500	55.000	55.500	55.500	228,000
2024-05-17	54.500	55.300	54.100	54.900	54.900	182,000
2024-05-16	55.900	55.900	54.700	54.900	54.900	315,000
2024-05-15	55.700	56.200	55.100	55.200	55.200	291,000
2024-05-14	55.900	56.300	55.500	55.600	55.600	227,000

← NewerPage 10 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	2.0000 TWD
2025-06-12	2.0000 TWD
2024-09-19	1.6000 TWD
2023-03-15	2.7000 TWD
2022-03-15	2.2000 TWD
2021-03-25	1.9900 TWD
2020-03-12	1.6889 TWD
2019-06-24	1.6889 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.