Highlight Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	50.000	50.000	49.250	49.450	47.036	68,718
2022-05-23	50.200	50.200	49.700	50.000	47.559	66,351
2022-05-20	49.500	50.000	49.500	49.950	47.511	61,543
2022-05-19	49.700	49.700	49.100	49.500	47.083	126,983
2022-05-18	50.000	50.700	49.700	50.400	47.939	133,863
2022-05-17	49.250	49.700	49.050	49.550	47.131	153,565
2022-05-16	49.800	49.800	49.100	49.250	46.845	124,826
2022-05-13	48.550	49.400	48.550	48.900	46.513	244,709
2022-05-12	50.900	50.900	48.550	48.550	46.180	732,319
2022-05-11	52.400	52.400	51.200	51.200	48.700	237,169
2022-05-10	51.400	52.000	50.900	52.000	49.461	466,105
2022-05-09	53.100	53.500	51.600	51.700	49.176	366,604
2022-05-06	52.800	53.000	52.500	52.900	50.317	110,691
2022-05-05	53.200	53.800	53.200	53.600	50.983	105,268
2022-05-04	53.100	53.400	53.000	53.300	50.698	82,914
2022-05-03	52.700	53.700	52.700	53.300	50.698	134,966
2022-04-29	53.100	53.500	52.600	53.100	50.507	132,341
2022-04-28	53.000	54.900	52.700	52.900	50.317	203,530
2022-04-27	51.700	53.000	51.300	53.000	50.412	859,418
2022-04-26	53.700	53.700	52.800	53.000	50.412	239,307
2022-04-25	53.100	53.700	52.500	53.500	50.888	456,555
2022-04-22	53.900	54.100	53.800	54.000	51.364	166,511
2022-04-21	53.700	54.700	53.700	54.100	51.459	112,394
2022-04-20	54.300	54.900	53.800	54.000	51.364	175,441
2022-04-19	54.100	54.500	54.000	54.300	51.649	96,863
2022-04-18	54.700	54.800	53.800	53.900	51.268	246,847
2022-04-15	54.000	55.400	54.000	54.700	52.029	394,988
2022-04-14	54.300	55.000	53.900	55.000	52.315	436,784
2022-04-13	53.700	54.400	53.400	54.200	51.554	297,800
2022-04-12	53.500	54.000	52.400	53.700	51.078	372,630
2022-04-11	56.000	56.400	53.600	53.700	51.078	703,674
2022-04-08	55.700	55.700	54.600	55.100	52.410	469,730
2022-04-07	58.000	59.300	54.700	54.900	52.220	2,417,813
2022-04-06	56.000	59.200	55.500	58.200	55.358	1,251,094
2022-04-01	54.800	56.400	54.700	56.000	53.266	470,277
2022-03-31	55.300	55.800	55.000	55.500	52.790	251,613
2022-03-30	55.000	55.500	54.600	55.300	52.600	320,794
2022-03-29	54.600	55.300	54.500	54.600	51.934	166,899
2022-03-28	55.000	55.000	54.400	54.600	51.934	318,710
2022-03-25	56.000	56.000	55.200	55.300	52.600	307,646
2022-03-24	55.700	56.300	55.400	55.500	52.790	721,815
2022-03-23	54.900	56.000	54.600	55.400	52.695	840,172
2022-03-22	54.000	54.700	54.000	54.600	51.934	165,481
2022-03-21	54.400	55.000	53.900	54.200	51.554	177,862
2022-03-18	54.400	54.700	54.100	54.400	51.744	270,949
2022-03-17	54.100	54.400	53.800	54.000	51.364	329,479
2022-03-16	54.300	54.500	53.400	53.500	50.888	675,699
2022-03-15	53.500	54.000	53.200	53.500	50.888	765,033
2022-03-14	54.700	55.700	54.700	55.700	50.888	719,403
2022-03-11	56.400	56.500	54.600	54.900	50.157	884,468
2022-03-10	54.900	56.300	54.900	56.300	51.436	1,375,475
2022-03-09	54.500	55.700	53.600	54.400	49.700	972,414
2022-03-08	53.000	54.400	53.000	53.800	49.152	1,080,086
2022-03-07	53.800	54.100	52.600	53.600	48.969	1,260,061
2022-03-04	54.600	55.100	54.100	54.100	49.426	326,936
2022-03-03	55.300	55.800	54.400	54.400	49.700	600,237
2022-03-02	55.000	55.500	53.700	54.900	50.157	674,748
2022-03-01	53.100	55.700	53.100	55.000	50.248	746,283
2022-02-25	54.000	54.700	53.100	53.500	48.878	897,400
2022-02-24	54.100	55.000	53.000	53.700	49.061	984,881

← NewerPage 19 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.