Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	45.900	46.200	45.150	45.800	39.732	1,256,263
2022-08-15	45.100	46.250	44.600	45.800	39.732	2,060,703
2022-08-12	45.400	47.300	45.100	45.350	39.341	5,695,891
2022-08-11	44.200	45.150	44.200	44.850	38.908	2,173,290
2022-08-10	44.500	46.050	44.050	44.200	38.344	5,920,898
2022-08-09	42.900	43.550	42.750	43.300	37.563	879,038
2022-08-08	41.700	42.850	41.450	42.800	37.129	726,580
2022-08-05	41.000	42.400	41.000	42.250	36.652	984,363
2022-08-04	41.200	41.600	40.150	40.950	35.524	959,904
2022-08-03	41.850	42.000	40.650	41.100	35.655	1,063,939
2022-08-02	43.000	43.000	41.450	41.850	36.305	1,447,015
2022-08-01	44.200	44.200	43.200	43.250	37.520	1,460,846
2022-07-29	42.700	43.650	42.300	43.350	37.606	1,814,502
2022-07-28	43.000	44.800	41.950	42.700	37.043	4,304,895
2022-07-27	41.350	42.600	41.250	42.400	36.782	1,441,109
2022-07-26	41.650	42.600	41.150	41.300	35.828	1,856,086
2022-07-25	43.200	43.700	41.350	41.350	35.871	4,174,796
2022-07-22	43.500	45.200	42.700	42.700	37.043	3,755,331
2022-07-21	43.350	44.250	42.650	43.650	37.867	3,666,946
2022-07-20	43.900	43.900	42.200	43.600	37.823	8,409,507
2022-07-19	40.950	43.900	40.950	43.900	38.084	6,377,862
2022-07-18	39.750	40.350	39.000	39.950	34.657	1,000,666
2022-07-15	39.100	39.450	38.800	39.350	34.136	735,530
2022-07-14	38.800	39.400	37.750	39.400	34.180	1,354,422
2022-07-13	39.300	39.950	38.800	38.850	33.703	3,089,523
2022-07-12	41.800	42.250	37.600	39.200	34.006	12,735,430
2022-07-11	38.300	41.300	38.300	41.300	35.828	5,084,186
2022-07-08	37.400	37.850	36.900	37.550	32.575	675,833
2022-07-07	36.200	37.500	35.700	37.300	32.358	879,384
2022-07-06	37.650	37.650	36.050	36.050	31.274	903,090
2022-07-05	36.550	37.550	36.050	37.500	32.532	943,926
2022-07-04	34.950	36.600	34.950	36.000	31.230	899,721
2022-07-01	36.900	37.300	35.500	35.500	30.797	1,280,104
2022-06-30	38.200	38.500	37.000	37.100	32.185	751,192
2022-06-29	38.400	38.600	37.900	38.250	33.182	459,579
2022-06-28	39.700	39.850	38.600	38.800	33.659	672,622
2022-06-27	38.600	39.200	38.600	39.000	33.833	879,760
2022-06-24	38.750	38.750	37.650	37.800	32.792	812,364
2022-06-23	38.700	39.250	37.800	38.000	32.965	1,048,518
2022-06-22	40.700	40.900	38.600	38.650	33.529	1,260,635
2022-06-21	39.300	40.950	39.050	40.550	35.177	1,419,559
2022-06-20	41.050	41.050	38.550	38.750	33.616	1,988,327
2022-06-17	40.500	41.300	40.250	41.050	35.611	1,341,750
2022-06-16	42.950	42.950	40.600	40.600	35.221	1,571,665
2022-06-15	42.750	43.450	42.100	42.200	36.609	971,444
2022-06-14	43.500	43.850	42.250	42.500	36.869	1,596,011
2022-06-13	43.600	45.600	43.200	43.900	38.084	5,152,952
2022-06-10	44.100	44.350	43.100	43.100	37.390	2,021,355
2022-06-09	45.200	45.750	44.550	44.550	38.647	1,473,808
2022-06-08	45.450	45.750	44.850	44.850	38.908	944,930
2022-06-07	44.850	45.250	44.800	45.250	39.255	895,622
2022-06-06	45.000	45.600	44.800	44.800	38.864	920,208
2022-06-02	45.700	45.900	45.100	45.100	39.125	1,280,295
2022-06-01	45.650	46.400	45.650	45.700	39.645	1,805,338
2022-05-31	46.250	46.250	45.100	45.700	39.645	3,508,883
2022-05-30	45.750	46.600	45.250	46.200	40.079	2,744,083
2022-05-27	46.400	46.700	45.400	45.400	39.385	2,327,774
2022-05-26	47.500	47.500	45.700	45.800	39.732	2,504,430
2022-05-25	45.750	47.250	45.750	46.850	40.643	3,095,270
2022-05-24	48.000	48.350	45.700	46.000	39.905	6,771,204

← NewerPage 18 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.