Highlight Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	44.250	44.250	43.950	43.950	43.950	10,000
2025-07-28	44.600	44.900	44.450	44.500	44.500	17,200
2025-07-25	44.500	44.600	44.400	44.450	44.450	7,000
2025-07-24	44.150	44.900	44.150	44.500	44.500	8,320
2025-07-23	44.650	44.650	44.550	44.550	44.550	18,604
2025-07-22	45.100	45.100	44.250	44.300	44.300	31,600
2025-07-21	45.550	45.650	45.150	45.150	45.150	13,828
2025-07-18	45.950	46.000	45.100	45.100	45.100	32,688
2025-07-17	45.050	45.700	45.000	45.550	45.550	46,200
2025-07-16	45.050	45.200	45.000	45.050	45.050	21,800
2025-07-15	45.000	45.400	44.800	45.050	45.050	25,060
2025-07-14	44.100	44.500	43.900	44.350	44.350	19,031
2025-07-11	44.000	44.050	43.950	44.050	44.050	20,030
2025-07-10	44.300	44.300	43.750	44.050	44.050	13,269
2025-07-09	44.500	44.750	44.000	44.350	44.350	37,000
2025-07-08	46.300	46.300	44.100	44.500	44.500	51,600
2025-07-07	44.000	44.050	43.650	43.650	43.650	10,100
2025-07-04	43.900	44.150	43.250	44.000	44.000	76,035
2025-07-03	43.500	44.550	43.450	44.100	44.100	41,200
2025-07-02	43.800	43.800	43.550	43.550	43.550	10,400
2025-07-01	43.950	44.050	43.950	44.000	44.000	12,300
2025-06-30	44.800	44.800	43.800	43.950	43.950	27,122
2025-06-27	44.000	44.950	43.850	44.100	44.100	25,301
2025-06-26	44.350	44.350	44.050	44.050	44.050	17,250
2025-06-25	46.150	46.150	44.350	44.350	44.350	43,050
2025-06-24	42.050	45.000	42.050	44.950	44.950	81,273
2025-06-23	42.200	42.250	41.900	41.900	41.900	24,171
2025-06-20	43.100	43.100	41.600	42.200	42.200	16,540
2025-06-19	44.000	44.050	43.050	43.050	43.050	42,000
2025-06-18	43.500	44.300	43.500	43.900	43.900	42,339
2025-06-17	44.650	44.650	44.300	44.300	44.300	26,800
2025-06-16	44.650	44.800	44.600	44.600	44.600	11,198
2025-06-13	45.600	45.700	44.550	44.550	44.550	62,003
2025-06-12	44.950	45.300	44.700	44.850	44.850	52,401
2025-06-11	47.100	47.100	46.600	47.000	45.000	63,800
2025-06-10	47.350	47.850	47.300	47.350	45.335	89,400
2025-06-09	46.950	47.350	46.900	47.250	45.239	50,800
2025-06-06	46.750	47.000	46.350	46.400	44.426	89,568
2025-06-05	46.150	46.700	46.150	46.450	46.450	17,800
2025-06-04	46.000	46.100	46.000	46.000	46.000	10,630
2025-06-03	45.700	46.050	45.700	45.950	45.950	34,000
2025-06-02	46.300	46.550	45.700	46.300	46.300	23,475
2025-05-29	45.700	47.800	45.700	46.300	46.300	133,030
2025-05-28	45.100	45.800	45.100	45.250	45.250	92,400
2025-05-27	45.050	45.500	44.750	44.850	44.850	40,535
2025-05-26	45.500	45.500	45.000	45.100	45.100	36,291
2025-05-23	45.450	46.000	45.350	45.500	45.500	7,000
2025-05-22	45.100	45.650	45.000	45.500	45.500	25,060
2025-05-21	45.000	45.800	44.900	45.200	45.200	25,003
2025-05-20	45.000	45.250	44.900	45.000	45.000	8,000
2025-05-19	45.500	45.500	44.800	45.000	45.000	33,004
2025-05-16	45.300	45.800	45.200	45.450	45.450	56,600
2025-05-15	45.900	45.900	45.150	45.600	45.600	125,000
2025-05-14	46.500	46.800	45.500	46.450	46.450	169,382
2025-05-13	45.800	45.850	45.300	45.400	45.400	28,415
2025-05-12	45.500	46.500	45.450	45.700	45.700	75,000
2025-05-09	45.400	46.250	45.400	45.400	45.400	172,800
2025-05-08	44.000	45.450	44.000	45.050	45.050	88,860
2025-05-07	43.550	43.900	43.550	43.800	43.800	10,296
2025-05-06	43.100	44.000	43.100	43.600	43.600	16,600

← NewerPage 6 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.