Highlight Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	49.550	49.700	49.450	49.550	47.131	69,180
2022-08-16	49.450	49.500	49.100	49.500	47.083	105,933
2022-08-15	49.450	49.600	49.300	49.450	47.036	67,337
2022-08-12	49.500	49.600	49.300	49.450	47.036	36,786
2022-08-11	49.100	49.500	48.950	49.500	47.083	68,313
2022-08-10	49.000	49.400	48.950	49.400	46.988	36,196
2022-08-09	48.900	49.150	48.150	49.000	46.608	61,879
2022-08-08	48.100	48.950	48.100	48.950	46.560	61,111
2022-08-05	47.300	48.900	47.300	48.900	46.513	91,628
2022-08-04	47.700	48.350	47.350	47.800	45.466	72,396
2022-08-03	48.300	48.300	47.700	47.700	45.371	67,012
2022-08-02	48.200	48.450	47.200	48.400	46.037	122,868
2022-08-01	48.600	48.800	48.400	48.600	46.227	46,480
2022-07-29	49.000	49.300	48.800	48.800	46.417	59,002
2022-07-28	49.600	49.600	49.250	49.300	46.893	55,590
2022-07-27	48.700	49.450	48.700	49.450	47.036	43,437
2022-07-26	48.300	49.300	48.200	49.000	46.608	71,104
2022-07-25	48.950	49.100	48.800	49.100	46.703	22,149
2022-07-22	49.400	49.400	48.950	49.150	46.750	44,351
2022-07-21	48.900	48.900	48.500	48.900	46.513	48,165
2022-07-20	49.600	49.600	48.400	48.900	46.513	66,167
2022-07-19	48.500	49.150	48.500	48.950	46.560	66,191
2022-07-18	48.900	48.900	48.350	48.600	46.227	48,652
2022-07-15	47.250	48.200	47.250	48.200	45.847	81,105
2022-07-14	46.800	47.300	46.750	47.200	44.896	72,313
2022-07-13	47.550	47.550	46.800	47.000	44.705	81,050
2022-07-12	47.100	47.300	46.350	46.400	44.135	52,387
2022-07-11	50.000	50.000	47.200	47.450	45.133	239,787
2022-07-08	47.050	48.000	47.050	47.650	45.324	187,230
2022-07-07	46.250	47.250	46.000	47.050	44.753	121,291
2022-07-06	46.500	46.800	46.000	46.200	43.944	154,578
2022-07-05	46.100	46.800	45.750	46.400	44.135	92,000
2022-07-04	45.000	45.300	44.100	45.100	42.898	209,152
2022-07-01	45.500	45.500	44.050	44.800	42.613	325,901
2022-06-30	46.650	46.650	45.150	45.650	43.421	187,273
2022-06-29	47.100	47.200	46.550	46.650	44.372	97,061
2022-06-28	47.900	47.900	46.950	47.100	44.800	70,001
2022-06-27	46.500	47.700	46.500	47.700	45.371	102,350
2022-06-24	45.000	45.900	45.000	45.600	43.374	108,147
2022-06-23	45.000	45.300	44.100	45.000	42.803	283,603
2022-06-22	47.100	47.100	45.100	45.200	42.993	189,731
2022-06-21	46.650	47.600	46.200	47.350	45.038	119,867
2022-06-20	48.900	48.900	46.550	46.650	44.372	488,143
2022-06-17	49.000	49.000	48.550	48.900	46.513	170,099
2022-06-16	50.000	50.000	49.100	49.300	46.893	190,448
2022-06-15	49.950	50.000	49.500	49.850	47.416	110,652
2022-06-14	49.800	49.950	49.150	49.950	47.511	178,532
2022-06-13	50.300	50.300	49.700	49.750	47.321	89,109
2022-06-10	50.600	51.100	50.600	50.900	48.415	77,612
2022-06-09	51.100	51.400	50.700	51.300	48.795	66,321
2022-06-08	51.600	51.600	51.000	51.100	48.605	98,179
2022-06-07	50.800	51.200	50.500	51.100	48.605	126,530
2022-06-06	51.000	51.300	50.600	50.700	48.225	94,442
2022-06-02	50.600	50.900	49.950	50.700	48.225	166,239
2022-06-01	50.400	51.400	50.400	50.700	48.225	150,191
2022-05-31	50.200	51.000	50.200	50.400	47.939	104,201
2022-05-30	49.000	50.300	49.000	50.000	47.559	178,389
2022-05-27	49.300	50.100	49.250	49.500	47.083	116,779
2022-05-26	49.300	49.800	48.700	49.150	46.750	86,184
2022-05-25	49.300	49.450	49.000	49.400	46.988	56,800

← NewerPage 18 of 21 · 1,227 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.