Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	37.350	38.000	37.300	37.450	34.776	387,622
2023-02-14	37.100	37.300	37.050	37.100	34.451	111,061
2023-02-13	37.550	37.550	36.950	37.000	34.358	211,658
2023-02-10	37.550	37.550	37.200	37.250	34.590	125,586
2023-02-09	37.450	37.800	37.450	37.550	34.869	189,977
2023-02-08	37.550	37.550	37.350	37.350	34.683	196,007
2023-02-07	37.450	37.600	37.450	37.550	34.869	169,511
2023-02-06	37.500	37.950	37.500	37.550	34.869	313,276
2023-02-03	37.150	37.550	37.000	37.550	34.869	205,095
2023-02-02	37.400	37.400	37.000	37.250	34.590	225,907
2023-02-01	36.700	37.400	36.700	37.200	34.544	427,577
2023-01-31	36.300	36.750	36.250	36.450	33.847	334,511
2023-01-30	36.100	36.400	36.050	36.150	33.568	99,635
2023-01-17	35.850	35.900	35.800	35.850	33.290	127,206
2023-01-16	35.750	36.000	35.750	35.850	33.290	123,582
2023-01-13	35.800	36.300	35.700	35.750	33.197	198,247
2023-01-12	36.000	36.100	35.800	35.800	33.243	177,292
2023-01-11	35.800	36.200	35.800	36.050	33.476	188,306
2023-01-10	36.150	36.350	35.850	35.950	33.383	293,742
2023-01-09	36.400	36.600	36.400	36.550	33.940	135,330
2023-01-06	36.100	36.500	36.100	36.400	33.801	115,987
2023-01-05	36.150	36.350	36.100	36.100	33.522	120,767
2023-01-04	36.250	36.600	36.050	36.050	33.476	114,829
2023-01-03	35.850	36.100	35.700	36.000	33.429	78,906
2022-12-30	36.050	36.100	35.800	36.000	33.429	81,457
2022-12-29	36.100	36.100	35.600	35.800	33.243	192,743
2022-12-28	36.750	36.750	36.000	36.000	33.429	180,369
2022-12-27	36.500	37.000	36.350	36.750	34.126	203,448
2022-12-26	36.200	36.800	36.200	36.500	33.894	263,215
2022-12-23	36.200	36.300	35.800	36.100	33.522	128,790
2022-12-22	36.000	36.350	35.950	36.200	33.615	239,201
2022-12-21	35.750	35.950	35.600	35.800	33.243	188,259
2022-12-20	36.350	36.600	35.550	35.550	33.011	728,292
2022-12-19	36.700	36.800	36.250	36.300	33.708	377,260
2022-12-16	37.150	37.150	36.700	36.700	34.079	460,804
2022-12-15	37.200	37.450	37.150	37.200	34.544	246,303
2022-12-14	37.200	37.350	37.050	37.150	34.497	242,817
2022-12-13	37.350	37.500	37.000	37.150	34.497	265,515
2022-12-12	37.200	37.200	36.800	37.100	34.451	294,564
2022-12-09	38.150	38.150	37.300	37.500	34.822	496,066
2022-12-08	37.350	38.300	37.250	37.900	35.194	486,240
2022-12-07	38.200	38.550	37.550	37.700	35.008	536,635
2022-12-06	39.650	39.650	38.000	38.200	35.472	636,439
2022-12-05	39.200	39.850	38.900	39.300	36.494	642,574
2022-12-02	38.700	39.350	38.700	39.000	36.215	699,834
2022-12-01	38.800	39.400	38.550	38.650	35.890	833,568
2022-11-30	37.250	39.600	37.250	38.200	35.472	1,743,970
2022-11-29	37.150	37.350	37.100	37.250	34.590	247,910
2022-11-28	36.950	37.150	36.550	37.150	34.497	176,525
2022-11-25	37.000	37.350	36.900	36.950	34.311	499,265
2022-11-24	37.100	37.150	36.650	36.800	34.172	427,203
2022-11-23	36.500	37.050	36.350	36.850	34.219	339,655
2022-11-22	36.650	36.650	36.300	36.350	33.754	289,187
2022-11-21	36.700	36.850	36.300	36.600	33.986	311,759
2022-11-18	37.050	37.150	36.600	36.700	34.079	628,823
2022-11-17	36.750	37.800	36.750	37.000	34.358	805,531
2022-11-16	37.200	37.200	36.500	36.600	33.986	563,663
2022-11-15	37.350	37.550	36.600	36.950	34.311	540,008
2022-11-14	36.300	37.500	36.300	37.200	34.544	914,664
2022-11-11	37.100	37.150	36.250	36.300	33.708	497,946

← NewerPage 16 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.