Highlight Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	55.000	56.500	54.500	54.600	49.883	1,191,074
2022-02-22	53.900	56.500	53.200	55.000	50.248	865,108
2022-02-21	54.300	54.600	53.600	54.100	49.426	213,173
2022-02-18	54.100	54.500	53.700	54.500	49.792	203,065
2022-02-17	54.800	55.400	54.000	54.100	49.426	357,040
2022-02-16	53.500	54.800	53.400	54.800	50.066	634,752
2022-02-15	53.900	54.100	52.900	53.000	48.421	465,960
2022-02-14	53.800	53.800	52.200	53.000	48.421	740,564
2022-02-11	53.400	54.500	53.400	53.900	49.243	328,722
2022-02-10	55.600	56.200	54.000	54.100	49.426	504,285
2022-02-09	54.800	55.500	54.400	55.300	50.522	460,821
2022-02-08	54.200	54.800	53.900	54.500	49.792	355,266
2022-02-07	53.500	54.400	53.000	54.000	49.335	321,805
2022-01-26	52.500	54.100	52.500	52.800	48.238	811,934
2022-01-25	54.000	54.300	52.900	52.900	48.330	1,065,853
2022-01-24	53.500	54.800	52.100	54.600	49.883	874,991
2022-01-21	54.500	55.500	53.500	53.500	48.878	1,033,744
2022-01-20	54.400	55.000	54.100	55.000	50.248	422,283
2022-01-19	54.300	54.900	54.000	54.400	49.700	716,752
2022-01-18	55.700	57.400	55.000	55.000	50.248	1,645,095
2022-01-17	54.300	55.600	53.700	55.500	50.705	920,219
2022-01-14	55.500	57.400	53.600	53.900	49.243	4,139,195
2022-01-13	56.600	56.700	54.800	55.000	50.248	1,937,704
2022-01-12	55.500	58.000	55.300	57.700	52.715	2,055,557
2022-01-11	56.700	56.800	54.500	54.800	50.066	1,530,601
2022-01-10	56.400	57.300	55.800	56.000	51.162	2,018,809
2022-01-07	59.200	59.200	56.800	57.500	52.532	3,744,104
2022-01-06	58.500	60.700	57.500	59.600	54.451	4,617,224
2022-01-05	62.100	63.000	58.000	58.900	53.811	10,032,930
2022-01-04	59.900	64.400	59.900	62.100	56.735	23,588,160
2022-01-03	61.100	61.200	58.500	58.600	53.537	4,875,284
2021-12-30	63.400	63.700	59.200	61.200	55.913	20,437,119
2021-12-29	58.300	63.400	58.000	63.400	57.923	30,240,039
2021-12-28	53.300	57.700	52.700	57.700	52.715	5,647,675
2021-12-27	53.100	55.000	52.500	52.500	47.964	1,324,662
2021-12-24	52.600	53.000	52.200	53.000	48.421	506,476
2021-12-23	52.000	53.100	51.500	52.500	47.964	577,770
2021-12-22	52.500	53.800	51.500	51.600	47.142	825,827
2021-12-21	50.400	52.100	50.400	52.000	47.508	564,001
2021-12-20	50.900	50.900	50.000	50.500	46.137	361,698
2021-12-17	51.300	51.600	50.400	50.700	46.320	267,140
2021-12-16	51.300	52.300	51.300	51.600	47.142	321,967
2021-12-15	50.600	51.400	50.600	51.000	46.594	209,858
2021-12-14	52.400	52.400	50.200	50.600	46.229	780,354
2021-12-13	52.800	53.600	51.600	52.400	47.873	899,454
2021-12-10	51.600	52.600	51.500	51.600	47.142	409,146
2021-12-09	51.200	51.900	50.500	51.600	47.142	490,812
2021-12-08	51.900	52.000	51.200	51.200	46.777	400,028
2021-12-07	52.300	52.300	51.000	51.600	47.142	1,277,214
2021-12-06	52.300	53.600	51.400	53.300	48.695	994,088
2021-12-03	52.600	52.600	51.500	51.800	47.325	352,025
2021-12-02	53.200	53.600	51.000	51.400	46.959	926,969
2021-12-01	51.100	53.600	51.100	53.200	48.604	962,726
2021-11-30	50.800	52.000	50.800	51.200	46.777	483,655
2021-11-29	50.300	51.200	49.200	50.200	45.863	1,229,041
2021-11-26	55.000	55.000	50.600	52.000	47.508	2,160,245
2021-11-25	52.000	54.100	51.600	53.700	49.061	1,499,298
2021-11-24	52.900	53.700	51.100	51.700	47.234	1,405,804
2021-11-23	50.900	52.700	49.550	52.500	47.964	1,097,789
2021-11-22	51.300	52.000	50.700	50.900	46.503	651,239

← NewerPage 20 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.