Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	34.850	34.850	34.050	34.050	34.050	407,000
2023-08-10	35.100	35.200	35.000	35.000	35.000	277,000
2023-08-09	35.550	35.550	35.200	35.250	35.250	147,000
2023-08-08	36.000	36.000	35.550	35.550	35.550	123,000
2023-08-07	36.000	36.100	35.650	36.000	36.000	97,000
2023-08-04	35.850	36.100	35.500	36.100	36.100	154,000
2023-08-03	35.450	35.450	35.450	35.450	35.450	0
2023-08-02	35.800	36.400	35.350	35.450	35.450	291,000
2023-08-01	35.500	35.800	35.350	35.400	35.400	120,000
2023-07-31	36.000	36.000	35.300	35.350	35.350	202,000
2023-07-28	36.000	36.000	35.550	35.600	35.600	181,000
2023-07-27	35.300	36.300	35.300	36.000	36.000	246,000
2023-07-26	35.700	35.700	35.200	35.300	35.300	212,000
2023-07-25	36.100	36.300	35.050	35.550	35.550	378,000
2023-07-24	36.800	36.800	35.650	36.050	36.050	461,000
2023-07-21	36.200	38.900	36.200	36.350	36.350	2,097,000
2023-07-20	35.450	35.550	35.000	35.450	35.450	357,000
2023-07-19	37.600	38.200	37.600	37.600	34.915	559,000
2023-07-18	37.950	38.800	37.500	37.500	34.822	743,000
2023-07-17	37.350	37.550	37.200	37.550	34.869	178,000
2023-07-14	37.150	37.300	37.100	37.300	34.636	120,497
2023-07-13	37.200	37.200	36.850	37.050	34.404	374,854
2023-07-12	37.300	37.300	36.950	37.000	34.358	156,898
2023-07-11	37.200	37.500	36.900	37.300	34.636	148,750
2023-07-10	37.000	37.000	36.750	36.900	34.265	175,935
2023-07-07	37.650	37.650	37.100	37.100	34.451	220,707
2023-07-06	37.750	37.850	37.550	37.650	34.961	211,009
2023-07-05	37.900	37.900	37.750	37.750	35.054	100,666
2023-07-04	37.850	37.900	37.750	37.750	35.054	96,722
2023-07-03	37.950	38.000	37.650	37.900	35.194	93,299
2023-06-30	38.050	38.050	37.750	37.850	35.147	96,031
2023-06-29	38.200	38.200	37.750	37.900	35.194	84,643
2023-06-28	38.000	38.100	37.900	38.000	35.286	89,349
2023-06-27	38.200	38.500	38.000	38.000	35.286	207,274
2023-06-26	38.000	38.100	37.850	38.100	35.379	152,345
2023-06-21	38.000	38.050	37.850	37.950	35.240	114,027
2023-06-20	37.850	38.000	37.800	37.950	35.240	60,530
2023-06-19	37.750	38.000	37.750	37.800	35.101	114,774
2023-06-16	37.750	38.050	37.700	37.800	35.101	91,630
2023-06-15	37.950	37.950	37.550	37.750	35.054	141,637
2023-06-14	37.650	38.150	37.650	38.050	35.333	135,883
2023-06-13	37.700	37.850	37.550	37.650	34.961	153,445
2023-06-12	38.200	38.200	37.700	37.700	35.008	172,885
2023-06-09	38.100	38.200	37.850	38.200	35.472	185,536
2023-06-08	38.100	38.100	37.800	37.950	35.240	109,169
2023-06-07	38.000	38.000	37.700	37.800	35.101	91,085
2023-06-06	38.000	38.150	37.700	37.700	35.008	141,269
2023-06-05	37.800	38.000	37.700	38.000	35.286	182,600
2023-06-02	37.250	37.700	37.100	37.550	34.869	248,632
2023-06-01	36.900	37.300	36.900	37.200	34.544	109,138
2023-05-31	36.750	37.000	36.750	36.850	34.219	185,074
2023-05-30	37.200	37.200	36.800	36.850	34.219	277,884
2023-05-29	37.100	37.300	36.950	37.200	34.544	115,948
2023-05-26	37.450	37.450	37.000	37.150	34.497	181,029
2023-05-25	37.650	37.700	37.400	37.450	34.776	134,190
2023-05-24	37.700	37.750	37.500	37.650	34.961	133,428
2023-05-23	37.800	37.950	37.650	37.700	35.008	126,323
2023-05-22	37.200	37.850	37.200	37.750	35.054	154,139
2023-05-19	37.200	37.700	37.100	37.150	34.497	117,567
2023-05-18	37.300	37.400	37.200	37.200	34.544	191,324

← NewerPage 14 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.