Highlight Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	48.400	48.400	48.050	48.200	48.200	51,000
2023-11-08	47.350	48.400	47.350	48.400	48.400	117,000
2023-11-07	47.350	47.450	47.300	47.350	47.350	27,000
2023-11-06	47.300	47.350	47.300	47.350	47.350	15,000
2023-11-03	47.050	47.250	47.050	47.200	47.200	49,000
2023-11-02	47.250	47.250	47.100	47.150	47.150	114,000
2023-11-01	47.350	47.350	47.000	47.200	47.200	64,000
2023-10-31	47.400	47.400	47.250	47.300	47.300	60,000
2023-10-30	47.150	47.600	47.150	47.400	47.400	37,000
2023-10-27	47.500	47.950	47.500	47.600	47.600	21,000
2023-10-26	47.650	47.800	47.450	47.700	47.700	38,000
2023-10-25	47.700	47.700	47.200	47.200	47.200	52,000
2023-10-24	47.150	47.450	47.000	47.050	47.050	24,000
2023-10-23	47.100	47.300	47.100	47.150	47.150	96,000
2023-10-20	47.600	47.600	47.200	47.250	47.250	34,000
2023-10-19	47.500	47.500	47.200	47.500	47.500	29,000
2023-10-18	47.500	47.700	47.350	47.500	47.500	49,000
2023-10-17	48.000	48.000	47.700	47.700	47.700	35,000
2023-10-16	48.000	48.150	47.700	47.700	47.700	49,000
2023-10-13	47.550	48.100	47.550	48.000	48.000	42,000
2023-10-12	47.150	47.850	46.800	47.500	47.500	101,000
2023-10-11	48.100	48.100	47.150	47.150	47.150	249,000
2023-10-06	48.200	48.650	47.950	48.100	48.100	105,000
2023-10-05	48.450	48.450	47.900	48.200	48.200	55,000
2023-10-04	48.500	48.500	47.800	47.900	47.900	66,000
2023-10-03	47.850	48.500	47.850	48.500	48.500	125,000
2023-10-02	49.400	49.400	47.850	47.850	47.850	135,000
2023-09-28	47.600	48.400	47.600	48.100	48.100	66,000
2023-09-27	47.500	47.500	47.300	47.300	47.300	63,000
2023-09-26	48.000	48.200	47.450	47.450	47.450	73,000
2023-09-25	48.450	48.450	48.000	48.000	48.000	37,000
2023-09-22	48.850	48.850	48.200	48.400	48.400	62,000
2023-09-21	48.700	48.700	47.800	47.950	47.950	64,000
2023-09-20	47.900	48.400	47.900	48.400	48.400	72,000
2023-09-19	47.600	48.000	47.550	47.900	47.900	52,000
2023-09-18	48.500	48.500	47.500	47.550	47.550	254,000
2023-09-15	48.550	48.600	48.350	48.450	48.450	72,000
2023-09-14	48.800	48.800	48.150	48.500	48.500	34,000
2023-09-13	48.550	48.600	48.000	48.450	48.450	76,000
2023-09-12	49.000	49.250	48.550	48.800	48.800	60,000
2023-09-11	48.700	49.500	48.250	49.000	49.000	178,000
2023-09-08	48.300	48.300	48.000	48.300	48.300	167,000
2023-09-07	48.100	48.600	47.900	48.300	48.300	220,000
2023-09-06	48.000	48.400	47.400	48.100	48.100	163,000
2023-09-05	47.700	47.700	47.150	47.700	47.700	96,000
2023-09-04	46.750	47.900	46.500	47.700	47.700	145,000
2023-09-01	46.600	46.700	46.450	46.600	46.600	122,000
2023-08-31	46.450	46.600	46.300	46.600	46.600	113,000
2023-08-30	46.650	46.650	46.250	46.400	46.400	223,000
2023-08-29	46.500	46.750	46.200	46.600	46.600	70,000
2023-08-28	46.800	46.900	46.700	46.750	46.750	81,000
2023-08-25	46.700	46.850	46.100	46.800	46.800	140,000
2023-08-24	47.400	47.400	46.500	46.750	46.750	172,000
2023-08-23	46.600	47.500	46.500	47.400	47.400	186,000
2023-08-22	47.800	47.800	46.950	47.100	47.100	244,000
2023-08-21	48.150	48.150	47.450	47.800	47.800	159,000
2023-08-18	46.950	48.300	46.950	48.150	48.150	344,000
2023-08-17	46.100	46.900	46.000	46.900	46.900	362,000
2023-08-16	46.300	46.450	46.100	46.200	46.200	110,000
2023-08-15	46.150	47.150	46.000	46.650	46.650	183,000

← NewerPage 13 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.