Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	31.550	31.550	29.900	29.950	29.950	318,000
2024-08-02	31.650	31.750	31.650	31.650	31.650	24,000
2024-08-01	31.800	31.850	31.600	31.800	31.800	30,000
2024-07-31	31.700	31.700	31.500	31.600	31.600	102,000
2024-07-30	31.600	31.700	31.550	31.650	31.650	38,000
2024-07-29	31.900	32.050	31.650	31.650	31.650	55,000
2024-07-26	31.800	31.950	31.750	31.800	31.800	79,000
2024-07-25	31.800	31.800	31.800	31.800	31.800	0
2024-07-24	31.800	31.800	31.800	31.800	31.800	0
2024-07-23	31.650	31.850	31.650	31.800	31.800	34,000
2024-07-22	31.900	31.950	31.500	31.600	31.600	157,000
2024-07-19	32.050	32.050	31.800	31.900	31.900	102,000
2024-07-18	32.300	32.300	32.050	32.150	32.150	46,000
2024-07-17	32.050	32.300	31.900	32.150	32.150	66,000
2024-07-16	32.000	32.100	31.950	31.950	31.950	27,000
2024-07-15	32.050	32.100	31.900	32.000	32.000	71,000
2024-07-12	32.150	32.150	32.050	32.100	32.100	76,000
2024-07-11	32.250	32.250	32.000	32.100	32.100	103,000
2024-07-10	32.250	32.350	32.200	32.250	32.250	25,000
2024-07-09	32.650	32.650	32.150	32.150	32.150	94,000
2024-07-08	33.400	33.500	33.150	33.150	32.150	154,000
2024-07-05	33.250	33.350	33.200	33.350	32.344	76,000
2024-07-04	33.300	33.300	33.200	33.250	32.247	77,000
2024-07-03	33.300	33.500	33.150	33.250	32.247	111,000
2024-07-02	33.100	33.500	33.000	33.300	33.300	72,000
2024-07-01	33.400	33.400	33.050	33.100	33.100	97,000
2024-06-28	32.900	33.400	32.900	33.400	33.400	195,000
2024-06-27	32.600	33.050	32.600	32.900	32.900	138,000
2024-06-26	32.550	32.650	32.350	32.500	32.500	38,000
2024-06-25	32.300	32.350	32.250	32.300	32.300	53,000
2024-06-24	32.500	32.500	32.250	32.300	32.300	45,000
2024-06-21	32.350	32.500	32.350	32.450	32.450	54,000
2024-06-20	32.250	32.400	32.250	32.350	32.350	62,000
2024-06-19	32.300	32.350	32.250	32.250	32.250	88,000
2024-06-18	32.350	32.350	32.250	32.300	32.300	77,000
2024-06-17	32.300	32.500	32.250	32.350	32.350	51,000
2024-06-14	32.500	32.650	32.250	32.300	32.300	69,000
2024-06-13	32.600	32.700	32.400	32.450	32.450	41,000
2024-06-12	32.400	32.450	32.300	32.450	32.450	35,000
2024-06-11	32.450	32.750	32.450	32.550	32.550	39,000
2024-06-07	32.200	32.550	32.200	32.450	32.450	93,000
2024-06-06	32.200	32.250	32.200	32.200	32.200	30,000
2024-06-05	32.350	32.350	32.250	32.300	32.300	25,000
2024-06-04	32.450	32.450	32.300	32.350	32.350	27,000
2024-06-03	32.500	32.500	32.350	32.400	32.400	62,000
2024-05-31	32.700	32.700	32.350	32.450	32.450	51,000
2024-05-30	32.400	32.850	32.350	32.550	32.550	29,000
2024-05-29	32.500	32.650	32.450	32.600	32.600	41,000
2024-05-28	32.350	32.500	32.150	32.400	32.400	53,000
2024-05-27	32.200	32.300	32.150	32.300	32.300	35,000
2024-05-24	32.500	32.500	32.000	32.050	32.050	106,000
2024-05-23	32.800	32.800	32.450	32.500	32.500	96,000
2024-05-22	32.900	32.900	32.800	32.850	32.850	21,000
2024-05-21	32.800	32.900	32.750	32.800	32.800	80,000
2024-05-20	33.100	33.150	32.700	32.800	32.800	90,000
2024-05-17	33.050	33.150	33.000	33.100	33.100	54,000
2024-05-16	32.700	33.000	32.600	33.000	33.000	86,000
2024-05-15	33.050	33.050	32.700	32.700	32.700	50,000
2024-05-14	32.800	32.900	32.550	32.700	32.700	52,000
2024-05-13	32.550	32.900	32.550	32.800	32.800	99,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.5000 TWD
2025-07-09	1.0000 TWD
2024-07-09	1.0000 TWD
2023-07-20	2.6851 TWD
2022-09-27	2.9864 TWD
2021-08-26	1.5930 TWD
2020-08-27	1.8000 TWD
2019-08-26	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.