Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	36.500	36.800	36.200	36.350	33.754	256,707
2022-11-09	36.600	36.900	36.300	36.500	33.894	993,991
2022-11-08	36.150	36.650	35.900	35.900	33.336	904,319
2022-11-07	37.050	37.050	35.500	36.050	33.476	1,928,780
2022-11-04	37.400	37.800	37.150	37.500	34.822	489,120
2022-11-03	36.650	37.300	36.500	37.150	34.497	266,743
2022-11-02	37.000	37.350	36.900	37.150	34.497	438,589
2022-11-01	36.550	37.350	36.550	36.950	34.311	764,893
2022-10-31	36.300	36.450	35.800	36.200	33.615	289,870
2022-10-28	36.350	37.250	35.500	35.550	33.011	617,507
2022-10-27	35.700	36.450	35.550	36.350	33.754	446,660
2022-10-26	36.100	36.100	35.150	35.550	33.011	403,146
2022-10-25	36.500	36.500	35.500	35.500	32.965	467,792
2022-10-24	36.500	36.800	36.050	36.150	33.568	707,385
2022-10-21	35.650	36.900	35.100	35.600	33.058	1,479,507
2022-10-20	36.900	38.650	35.300	35.350	32.826	2,464,188
2022-10-19	36.150	36.750	36.050	36.550	33.940	415,181
2022-10-18	36.300	36.950	35.800	36.000	33.429	282,172
2022-10-17	35.200	36.300	34.500	36.100	33.522	773,948
2022-10-14	35.800	36.300	35.650	36.100	33.522	555,755
2022-10-13	36.750	36.950	34.900	35.150	32.640	1,492,038
2022-10-12	38.150	38.450	36.600	36.750	34.126	2,778,920
2022-10-11	41.100	41.300	40.000	40.600	37.701	608,621
2022-10-07	41.650	42.300	41.300	42.000	39.001	513,784
2022-10-06	41.900	41.900	41.000	41.600	38.629	371,716
2022-10-05	41.650	42.200	41.300	41.600	38.629	772,855
2022-10-04	41.250	41.350	40.400	41.300	38.351	697,207
2022-10-03	39.150	40.200	39.150	40.050	37.190	682,137
2022-09-30	38.050	39.900	37.400	39.850	37.004	907,665
2022-09-29	39.050	39.800	38.800	39.100	36.308	1,540,118
2022-09-28	41.750	41.850	38.000	38.000	35.286	1,697,446
2022-09-27	42.150	42.800	40.950	41.600	38.629	1,262,482
2022-09-26	47.850	47.850	44.900	45.400	39.385	1,767,656
2022-09-23	47.500	48.300	46.900	47.000	40.773	1,067,289
2022-09-22	47.200	47.800	46.800	47.500	41.207	767,993
2022-09-21	47.900	48.350	46.900	47.100	40.860	1,011,710
2022-09-20	48.500	48.500	47.800	47.900	41.554	886,877
2022-09-19	49.500	49.650	47.100	48.400	41.987	2,310,942
2022-09-16	49.300	50.400	49.250	49.500	42.942	2,668,658
2022-09-15	48.900	50.800	48.900	49.600	43.028	4,856,974
2022-09-14	47.600	48.300	46.300	48.300	41.901	1,215,342
2022-09-13	49.800	49.850	48.300	48.400	41.987	1,798,689
2022-09-12	48.700	49.200	48.000	48.800	42.334	1,605,192
2022-09-08	48.000	48.350	47.300	48.300	41.901	2,008,000
2022-09-07	47.650	48.950	47.200	47.800	41.467	5,899,073
2022-09-06	48.950	49.750	46.500	46.700	40.513	2,840,718
2022-09-05	49.750	50.000	48.200	48.450	42.031	2,639,057
2022-09-02	50.700	51.400	50.200	50.400	43.722	2,531,073
2022-09-01	53.000	55.400	51.100	51.200	44.416	10,282,350
2022-08-31	51.000	51.700	50.800	50.900	44.156	2,612,299
2022-08-30	49.600	52.200	49.600	51.800	44.937	5,451,868
2022-08-29	50.000	51.000	49.200	49.600	43.028	3,551,248
2022-08-26	50.400	51.900	50.300	50.500	43.809	3,936,003
2022-08-25	51.000	52.100	50.300	50.700	43.983	6,575,432
2022-08-24	53.000	53.500	49.600	50.000	43.375	29,099,311
2022-08-23	47.500	51.500	46.600	51.500	44.677	12,219,250
2022-08-22	45.500	47.300	45.450	46.900	40.686	2,666,909
2022-08-19	46.050	46.950	45.700	46.000	39.905	1,672,410
2022-08-18	45.550	46.150	45.050	46.050	39.949	1,564,302
2022-08-17	46.600	47.500	45.550	45.550	39.515	5,448,996

← NewerPage 17 of 21 · 1,226 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.