Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	33.600	33.800	33.550	33.600	33.600	74,000
2023-11-07	33.600	33.700	33.550	33.600	33.600	25,000
2023-11-06	33.450	33.650	33.450	33.600	33.600	66,000
2023-11-03	33.350	33.450	33.350	33.450	33.450	89,000
2023-11-02	33.450	33.500	33.300	33.350	33.350	95,000
2023-11-01	33.450	33.600	33.450	33.450	33.450	24,000
2023-10-31	33.550	33.750	33.350	33.350	33.350	47,000
2023-10-30	33.650	33.650	33.500	33.550	33.550	30,000
2023-10-27	33.600	33.650	33.500	33.600	33.600	37,000
2023-10-26	33.600	33.900	33.450	33.500	33.500	32,000
2023-10-25	33.550	33.600	33.450	33.600	33.600	41,000
2023-10-24	33.350	33.500	33.300	33.500	33.500	64,000
2023-10-23	33.350	33.600	33.300	33.300	33.300	64,000
2023-10-20	33.600	33.600	33.300	33.300	33.300	74,000
2023-10-19	33.750	33.800	33.550	33.600	33.600	78,000
2023-10-18	33.850	34.250	33.750	33.750	33.750	26,000
2023-10-17	33.900	34.000	33.750	33.750	33.750	94,000
2023-10-16	33.900	33.950	33.800	33.900	33.900	54,000
2023-10-13	34.000	34.000	33.850	33.900	33.900	71,000
2023-10-12	33.900	34.000	33.800	33.950	33.950	83,000
2023-10-11	34.300	34.300	33.700	33.800	33.800	61,000
2023-10-06	33.750	33.950	33.750	33.800	33.800	57,000
2023-10-05	33.750	33.800	33.650	33.750	33.750	49,000
2023-10-04	33.900	33.900	33.600	33.650	33.650	93,000
2023-10-03	34.050	34.050	33.900	33.900	33.900	47,000
2023-10-02	34.000	34.200	34.000	34.000	34.000	35,000
2023-09-28	34.000	34.150	34.000	34.000	34.000	33,000
2023-09-27	34.000	34.100	33.900	34.050	34.050	48,000
2023-09-26	34.300	34.300	33.900	34.000	34.000	51,000
2023-09-25	34.050	34.400	34.050	34.300	34.300	29,000
2023-09-22	34.150	34.200	34.050	34.050	34.050	41,000
2023-09-21	34.250	34.250	34.000	34.050	34.050	106,000
2023-09-20	34.400	34.500	34.300	34.350	34.350	59,000
2023-09-19	34.550	34.750	34.550	34.550	34.550	30,000
2023-09-18	34.850	34.850	34.700	34.750	34.750	45,000
2023-09-15	34.700	34.900	34.600	34.850	34.850	42,000
2023-09-14	34.600	34.800	34.500	34.750	34.750	70,000
2023-09-13	34.500	34.700	34.450	34.450	34.450	53,000
2023-09-12	34.250	34.500	34.200	34.250	34.250	61,000
2023-09-11	34.600	34.600	34.200	34.250	34.250	55,000
2023-09-08	34.250	34.450	34.250	34.350	34.350	27,000
2023-09-07	34.400	34.450	34.250	34.300	34.300	41,000
2023-09-06	34.650	34.650	34.300	34.400	34.400	51,000
2023-09-05	34.500	34.550	34.200	34.550	34.550	70,000
2023-09-04	34.150	34.300	34.050	34.250	34.250	44,000
2023-09-01	34.050	34.200	34.000	34.000	34.000	53,000
2023-08-31	34.150	34.300	34.000	34.050	34.050	27,000
2023-08-30	33.950	34.100	33.850	33.900	33.900	102,000
2023-08-29	33.550	34.000	33.550	33.950	33.950	31,000
2023-08-28	33.600	34.000	33.500	33.500	33.500	97,000
2023-08-25	33.850	33.850	33.500	33.600	33.600	121,000
2023-08-24	34.100	34.250	33.800	33.850	33.850	176,000
2023-08-23	34.050	34.350	34.050	34.100	34.100	69,000
2023-08-22	34.550	34.550	34.200	34.200	34.200	76,000
2023-08-21	34.900	35.150	34.450	34.550	34.550	113,000
2023-08-18	34.100	35.350	34.100	34.550	34.550	218,000
2023-08-17	33.850	34.200	33.750	34.100	34.100	56,000
2023-08-16	33.550	33.850	33.550	33.800	33.800	54,000
2023-08-15	33.300	33.800	33.300	33.750	33.750	136,000
2023-08-14	34.050	34.200	33.150	33.300	33.300	272,000

← NewerPage 13 of 21 · 1,225 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.