Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	37.300	37.400	37.200	37.200	34.544	191,324
2023-05-17	37.300	37.400	37.150	37.250	34.590	158,267
2023-05-16	37.200	37.300	37.150	37.300	34.636	87,661
2023-05-15	37.000	37.000	36.600	37.000	34.358	83,391
2023-05-12	36.500	37.500	36.200	37.000	34.358	133,809
2023-05-11	37.300	37.300	36.600	36.600	33.986	489,787
2023-05-10	37.750	37.750	37.200	37.450	34.776	311,407
2023-05-09	38.700	38.700	38.000	38.050	35.333	364,984
2023-05-08	39.000	39.100	38.800	38.900	36.122	93,629
2023-05-05	38.900	39.300	38.900	38.950	36.169	176,115
2023-05-04	38.850	39.200	38.800	39.000	36.215	81,801
2023-05-03	38.950	39.000	38.800	38.850	36.076	60,621
2023-05-02	39.000	39.050	38.900	38.950	36.169	107,837
2023-04-28	38.800	39.050	38.800	38.800	36.029	102,954
2023-04-27	38.450	39.200	38.450	38.800	36.029	161,252
2023-04-26	38.300	38.750	38.000	38.450	35.704	124,498
2023-04-25	38.900	39.250	38.200	38.250	35.519	271,615
2023-04-24	38.500	38.900	38.500	38.700	35.936	80,333
2023-04-21	38.700	38.850	38.100	38.150	35.426	399,994
2023-04-20	39.500	39.500	38.650	38.700	35.936	561,403
2023-04-19	40.650	40.650	39.600	39.600	36.772	398,722
2023-04-18	39.950	40.700	39.750	40.050	37.190	823,007
2023-04-17	39.550	39.900	39.450	39.700	36.865	286,352
2023-04-14	39.850	39.900	39.450	39.550	36.726	220,894
2023-04-13	39.800	39.850	39.550	39.550	36.726	145,176
2023-04-12	39.500	39.800	39.450	39.750	36.911	190,985
2023-04-11	39.900	39.900	39.350	39.450	36.633	184,296
2023-04-10	39.450	39.850	39.350	39.600	36.772	152,016
2023-04-07	39.700	40.100	39.400	39.450	36.633	280,515
2023-04-06	39.800	40.150	39.500	39.500	36.679	113,533
2023-03-31	39.250	39.800	39.250	39.800	36.958	195,458
2023-03-30	39.450	39.450	39.050	39.200	36.401	137,663
2023-03-29	39.400	39.800	39.050	39.150	36.354	202,651
2023-03-28	39.750	40.200	39.400	39.400	36.586	344,040
2023-03-27	39.500	40.300	39.450	39.950	37.097	261,486
2023-03-24	39.650	39.850	39.400	39.550	36.726	270,671
2023-03-23	39.650	39.800	39.400	39.600	36.772	378,403
2023-03-22	40.300	40.500	39.800	39.800	36.958	356,991
2023-03-21	39.800	40.300	39.550	39.900	37.051	480,541
2023-03-20	39.050	39.750	38.800	39.700	36.865	404,873
2023-03-17	38.450	39.200	38.450	38.900	36.122	237,850
2023-03-16	39.000	39.150	38.650	38.650	35.890	287,533
2023-03-15	39.100	39.450	39.050	39.300	36.494	205,170
2023-03-14	38.750	39.100	38.450	39.100	36.308	165,013
2023-03-13	38.800	39.000	38.100	38.750	35.983	437,816
2023-03-10	39.800	39.800	38.700	39.050	36.261	601,267
2023-03-09	40.750	40.750	39.750	39.900	37.051	574,136
2023-03-08	40.350	40.800	40.100	40.350	37.469	311,115
2023-03-07	40.400	40.600	40.250	40.400	37.515	453,591
2023-03-06	40.900	40.950	40.250	40.400	37.515	876,136
2023-03-03	40.100	40.950	39.550	40.300	37.422	1,260,757
2023-03-02	39.700	39.800	39.300	39.400	36.586	514,167
2023-03-01	39.550	40.900	39.350	39.550	36.726	1,468,735
2023-02-24	39.200	39.300	38.650	39.300	36.494	433,811
2023-02-23	39.200	39.900	39.000	39.150	36.354	639,344
2023-02-22	38.350	39.200	38.100	38.700	35.936	604,423
2023-02-21	39.100	39.150	38.350	38.550	35.797	645,852
2023-02-20	37.700	39.250	37.700	38.900	36.122	1,275,414
2023-02-17	37.500	37.600	37.400	37.550	34.869	160,240
2023-02-16	37.450	37.600	37.450	37.550	34.869	122,341

← NewerPage 15 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.