Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	34.050	34.100	33.900	34.100	34.100	46,000
2024-01-31	34.300	34.300	33.950	34.050	34.050	38,000
2024-01-30	34.100	34.200	33.900	34.200	34.200	41,000
2024-01-29	34.050	34.200	34.000	34.100	34.100	71,000
2024-01-26	34.000	34.100	34.000	34.050	34.050	82,000
2024-01-25	33.950	34.200	33.950	34.000	34.000	156,000
2024-01-24	34.000	34.150	33.950	34.050	34.050	58,000
2024-01-23	34.000	34.000	33.900	33.950	33.950	34,000
2024-01-22	33.950	34.200	33.900	33.950	33.950	68,000
2024-01-19	34.050	34.350	33.750	33.950	33.950	32,000
2024-01-18	33.950	33.950	33.700	33.900	33.900	87,000
2024-01-17	33.950	34.200	33.850	33.950	33.950	73,000
2024-01-16	34.300	34.450	34.200	34.250	34.250	39,000
2024-01-15	34.500	34.700	34.300	34.350	34.350	27,000
2024-01-12	34.350	34.500	34.250	34.500	34.500	21,000
2024-01-11	34.450	34.700	34.350	34.400	34.400	53,000
2024-01-10	34.850	34.850	34.500	34.650	34.650	23,000
2024-01-09	34.900	34.900	34.600	34.850	34.850	140,000
2024-01-08	34.850	35.000	34.850	34.900	34.900	63,000
2024-01-05	34.800	35.150	34.800	34.850	34.850	62,000
2024-01-04	34.700	34.900	34.600	34.800	34.800	62,000
2024-01-03	34.900	34.900	34.500	34.750	34.750	101,000
2024-01-02	34.700	35.000	34.700	34.900	34.900	82,000
2023-12-29	34.000	34.750	33.900	34.700	34.700	280,000
2023-12-28	34.000	34.100	34.000	34.000	34.000	78,000
2023-12-27	34.100	34.200	33.900	34.050	34.050	183,000
2023-12-26	34.000	34.100	34.000	34.050	34.050	34,000
2023-12-25	34.350	34.350	34.000	34.000	34.000	25,000
2023-12-22	34.250	34.250	33.900	34.000	34.000	66,000
2023-12-21	34.450	34.450	34.150	34.150	34.150	46,000
2023-12-20	34.000	34.150	33.950	34.150	34.150	50,000
2023-12-19	34.100	34.600	33.850	34.200	34.200	108,000
2023-12-18	34.000	34.100	33.900	34.050	34.050	80,000
2023-12-15	33.850	34.000	33.850	33.950	33.950	106,000
2023-12-14	33.900	34.100	33.800	33.850	33.850	122,000
2023-12-13	34.100	34.100	33.750	33.900	33.900	124,000
2023-12-12	34.200	34.250	34.000	34.100	34.100	113,000
2023-12-11	34.200	34.350	34.150	34.150	34.150	82,000
2023-12-08	34.450	34.500	34.350	34.400	34.400	64,000
2023-12-07	34.300	34.500	34.200	34.450	34.450	49,000
2023-12-06	34.500	34.550	34.250	34.450	34.450	45,000
2023-12-05	34.800	34.800	34.450	34.500	34.500	110,000
2023-12-04	34.400	35.050	34.350	34.700	34.700	183,000
2023-12-01	34.400	34.500	34.350	34.400	34.400	76,000
2023-11-30	34.300	34.400	34.100	34.350	34.350	73,000
2023-11-29	34.150	34.150	34.000	34.100	34.100	89,000
2023-11-28	34.100	34.200	34.050	34.150	34.150	52,000
2023-11-27	34.200	34.200	34.100	34.100	34.100	42,000
2023-11-24	34.150	34.150	34.050	34.150	34.150	57,000
2023-11-23	34.150	34.200	34.050	34.150	34.150	76,000
2023-11-22	34.200	34.350	34.150	34.200	34.200	63,000
2023-11-21	34.300	34.400	34.000	34.200	34.200	140,000
2023-11-20	34.200	34.250	34.050	34.200	34.200	53,000
2023-11-17	34.050	34.150	34.000	34.150	34.150	81,000
2023-11-16	33.950	34.050	33.950	34.000	34.000	84,000
2023-11-15	33.900	34.000	33.800	33.950	33.950	107,000
2023-11-14	33.650	34.000	33.550	33.850	33.850	60,000
2023-11-13	33.750	33.750	33.600	33.600	33.600	41,000
2023-11-10	33.600	33.700	33.500	33.600	33.600	49,000
2023-11-09	33.600	33.700	33.500	33.600	33.600	55,000

← NewerPage 12 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.