Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	32.200	32.500	32.200	32.400	32.400	63,000
2024-05-09	32.400	32.500	32.200	32.200	32.200	80,000
2024-05-08	32.300	32.300	32.100	32.100	32.100	65,000
2024-05-07	32.200	32.250	32.000	32.150	32.150	53,000
2024-05-06	32.000	32.100	31.950	31.950	31.950	40,000
2024-05-03	31.950	32.100	31.950	32.000	32.000	61,000
2024-05-02	32.000	32.000	31.850	31.950	31.950	27,000
2024-04-30	32.000	32.100	31.900	32.000	32.000	47,000
2024-04-29	31.800	31.950	31.750	31.800	31.800	80,000
2024-04-26	31.950	32.000	31.850	31.850	31.850	49,000
2024-04-25	31.950	32.100	31.900	31.900	31.900	48,000
2024-04-24	31.900	31.950	31.850	31.950	31.950	42,000
2024-04-23	32.000	32.000	31.900	31.950	31.950	63,000
2024-04-22	32.350	32.350	31.950	32.000	32.000	61,000
2024-04-19	32.700	33.000	32.300	32.350	32.350	125,000
2024-04-18	32.150	33.000	32.150	32.550	32.550	141,000
2024-04-17	31.900	32.000	31.750	32.000	32.000	46,000
2024-04-16	32.050	32.050	31.550	31.600	31.600	98,000
2024-04-15	32.050	32.200	31.950	32.050	32.050	87,000
2024-04-12	32.000	32.100	31.950	32.100	32.100	73,000
2024-04-11	32.100	32.150	32.000	32.050	32.050	63,000
2024-04-10	32.200	32.200	32.000	32.100	32.100	66,000
2024-04-09	31.900	32.100	31.850	32.050	32.050	88,000
2024-04-08	31.800	31.950	31.750	31.900	31.900	81,000
2024-04-03	31.800	31.850	31.750	31.800	31.800	48,000
2024-04-02	31.800	31.900	31.750	31.800	31.800	66,000
2024-04-01	31.950	31.950	31.750	31.850	31.850	107,000
2024-03-29	31.900	31.900	31.750	31.900	31.900	73,000
2024-03-28	32.000	32.050	31.900	31.900	31.900	131,000
2024-03-27	32.100	32.200	32.000	32.000	32.000	100,000
2024-03-26	32.150	32.150	32.150	32.150	32.150	100,223
2024-03-25	32.150	32.150	32.150	32.150	32.150	98,397
2024-03-22	32.150	32.200	32.050	32.150	32.150	84,000
2024-03-21	32.150	32.300	32.100	32.150	32.150	52,000
2024-03-20	32.100	32.100	32.100	32.100	32.100	111,175
2024-03-19	32.000	32.200	32.000	32.100	32.100	258,000
2024-03-18	33.100	33.100	33.100	33.100	33.100	319,767
2024-03-15	33.250	33.300	32.900	33.100	33.100	216,000
2024-03-14	33.800	33.800	33.250	33.300	33.300	232,000
2024-03-13	34.200	34.200	33.800	33.800	33.800	93,000
2024-03-12	34.200	34.200	33.950	34.000	34.000	36,000
2024-03-11	33.950	34.000	33.700	33.950	33.950	260,000
2024-03-08	34.200	34.400	33.900	33.950	33.950	113,000
2024-03-07	34.300	34.350	34.100	34.150	34.150	75,000
2024-03-06	34.250	34.350	34.200	34.300	34.300	53,000
2024-03-05	34.350	34.350	34.150	34.200	34.200	34,000
2024-03-04	34.400	34.800	34.300	34.350	34.350	126,000
2024-03-01	34.350	34.500	34.150	34.400	34.400	99,000
2024-02-29	34.200	34.300	34.150	34.200	34.200	83,000
2024-02-27	34.200	34.350	34.200	34.200	34.200	42,000
2024-02-26	34.050	34.300	34.050	34.200	34.200	81,000
2024-02-23	34.300	34.350	34.100	34.150	34.150	60,000
2024-02-22	34.150	34.300	34.150	34.250	34.250	71,000
2024-02-21	34.100	34.250	34.050	34.150	34.150	39,000
2024-02-20	34.200	34.300	34.150	34.200	34.200	105,000
2024-02-19	34.000	34.250	34.000	34.150	34.150	198,000
2024-02-16	33.750	34.100	33.750	34.000	34.000	79,000
2024-02-15	33.900	33.950	33.800	33.850	33.850	92,000
2024-02-05	34.000	34.000	33.850	33.850	33.850	55,000
2024-02-02	34.000	34.000	33.900	34.000	34.000	34,000

← NewerPage 11 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.