Highlight Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	54.000	54.100	53.800	53.900	53.900	48,000
2023-05-17	54.100	54.100	53.500	53.800	53.800	127,000
2023-05-16	54.400	54.400	52.800	54.100	54.100	160,000
2023-05-15	54.100	54.600	54.100	54.400	54.400	120,000
2023-05-12	54.200	54.200	53.300	54.100	54.100	112,000
2023-05-11	54.800	54.800	54.100	54.300	54.300	90,000
2023-05-10	54.400	54.700	54.300	54.500	54.500	51,000
2023-05-09	54.800	54.800	54.300	54.300	54.300	180,000
2023-05-08	52.800	54.500	52.500	54.200	54.200	226,000
2023-05-05	54.500	54.500	54.300	54.500	54.500	26,000
2023-05-04	54.500	54.500	54.300	54.500	54.500	63,000
2023-05-03	54.300	54.500	54.300	54.300	54.300	78,000
2023-05-02	54.900	54.900	54.000	54.400	54.400	80,000
2023-04-28	54.200	54.500	53.800	54.200	54.200	170,000
2023-04-27	54.100	54.200	53.800	53.900	53.900	46,000
2023-04-26	53.800	54.000	53.500	54.000	54.000	64,000
2023-04-25	54.100	54.300	53.300	53.900	53.900	150,000
2023-04-24	54.000	54.100	53.700	53.900	53.900	67,000
2023-04-21	54.200	54.200	53.700	54.000	54.000	190,000
2023-04-20	54.100	54.100	53.600	53.900	53.900	111,000
2023-04-19	54.300	54.300	53.900	54.100	54.100	104,000
2023-04-18	54.100	54.400	53.700	54.100	54.100	148,000
2023-04-17	54.300	54.300	53.800	54.100	54.100	118,000
2023-04-14	54.100	54.500	54.100	54.300	54.300	107,000
2023-04-13	53.600	54.300	53.600	53.900	53.900	131,000
2023-04-12	53.800	54.200	53.400	53.500	53.500	741,000
2023-04-11	55.200	55.600	55.100	55.500	55.500	264,000
2023-04-10	55.500	55.500	54.900	55.000	55.000	224,000
2023-04-07	54.900	55.400	54.700	55.000	55.000	217,000
2023-04-06	54.400	54.900	54.300	54.900	54.900	248,000
2023-03-31	53.700	54.000	53.700	53.900	53.900	105,000
2023-03-30	53.500	54.000	53.200	53.600	53.600	96,000
2023-03-29	54.000	54.000	53.400	53.500	53.500	61,000
2023-03-28	54.100	54.100	53.400	53.500	53.500	67,000
2023-03-27	53.700	54.100	53.700	54.100	54.100	116,000
2023-03-24	53.300	53.800	53.300	53.700	53.700	106,000
2023-03-23	52.600	53.600	52.600	53.200	53.200	97,000
2023-03-22	52.300	52.500	52.000	52.500	52.500	99,000
2023-03-21	52.200	52.400	51.800	51.900	51.900	191,000
2023-03-20	52.400	52.400	51.800	51.900	51.900	152,000
2023-03-17	51.900	52.700	51.900	52.400	52.400	114,000
2023-03-16	52.800	52.900	52.000	52.100	52.100	125,000
2023-03-15	52.800	53.700	52.700	52.800	52.800	420,000
2023-03-14	55.000	55.400	54.500	55.300	52.600	348,000
2023-03-13	55.400	56.000	54.400	55.400	52.695	362,000
2023-03-10	56.200	56.200	55.000	55.400	52.695	322,996
2023-03-09	57.500	57.500	55.900	56.200	53.456	287,498
2023-03-08	55.700	57.200	55.700	56.400	53.646	874,563
2023-03-07	55.300	55.300	54.700	55.100	52.410	143,760
2023-03-06	54.300	55.200	54.300	54.800	52.124	243,798
2023-03-03	55.000	55.100	54.300	54.300	51.649	216,732
2023-03-02	55.000	55.000	54.700	54.700	52.029	115,866
2023-03-01	54.200	54.800	54.000	54.700	52.029	215,544
2023-02-24	54.300	54.300	53.800	53.800	51.173	124,234
2023-02-23	54.400	54.400	53.800	53.900	51.268	108,108
2023-02-22	53.800	54.100	53.400	53.800	51.173	121,575
2023-02-21	53.400	54.000	53.100	53.800	51.173	74,910
2023-02-20	53.300	53.300	52.900	53.300	50.698	121,765
2023-02-17	53.500	53.600	53.000	53.300	50.698	121,133
2023-02-16	53.500	53.700	52.900	53.500	50.888	117,297

← NewerPage 15 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.