Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	45.650	48.300	45.450	47.500	41.207	8,837,856
2022-05-20	45.650	46.650	45.650	45.900	39.819	3,778,247
2022-05-19	47.050	47.450	45.000	45.500	39.472	5,971,089
2022-05-18	46.900	48.550	46.900	47.700	41.380	6,952,687
2022-05-17	47.250	48.900	46.850	46.950	40.729	8,289,528
2022-05-16	47.800	48.050	45.700	47.400	41.120	13,074,520
2022-05-13	45.950	47.900	44.550	47.900	41.554	13,191,500
2022-05-12	49.200	49.600	44.800	44.800	38.864	9,716,433
2022-05-11	50.000	51.100	47.600	48.900	42.421	15,777,510
2022-05-10	52.600	53.000	49.250	50.300	43.636	15,496,460
2022-05-09	57.000	58.300	53.300	53.300	46.238	44,553,141
2022-05-06	51.000	56.300	50.300	55.700	48.320	39,482,391
2022-05-05	52.100	53.000	50.500	51.200	44.416	11,717,980
2022-05-04	53.900	54.200	51.000	51.400	44.590	16,796,670
2022-05-03	55.600	56.800	51.900	52.100	45.197	19,124,570
2022-04-29	55.300	56.700	53.800	55.200	47.886	51,475,070
2022-04-28	49.750	54.000	49.750	54.000	46.845	11,489,590
2022-04-27	50.000	51.900	48.700	49.150	42.638	15,561,150
2022-04-26	54.800	55.200	49.250	51.000	44.243	18,368,461
2022-04-25	53.800	56.700	53.000	54.100	46.932	16,851,711
2022-04-22	59.200	60.500	55.200	55.200	47.886	15,744,650
2022-04-21	63.100	63.400	58.100	59.000	51.183	14,119,960
2022-04-20	62.200	65.300	60.100	61.400	53.265	20,463,850
2022-04-19	66.600	68.500	59.400	60.400	52.397	31,895,830
2022-04-18	58.900	63.600	58.800	63.600	55.173	26,227,660
2022-04-15	59.000	62.300	56.300	57.900	50.229	72,688,945
2022-04-14	52.500	57.300	51.200	57.300	49.708	49,065,219
2022-04-13	54.500	56.300	52.100	52.100	45.197	30,210,910
2022-04-12	56.000	57.800	50.300	53.900	46.759	54,919,473
2022-04-11	51.200	54.500	51.200	54.500	47.279	21,287,551
2022-04-08	47.000	49.600	46.300	49.600	43.028	38,474,910
2022-04-07	47.000	49.100	45.100	45.100	39.125	26,952,789
2022-04-06	44.950	47.800	44.600	47.000	40.773	27,924,529
2022-04-01	42.000	46.200	42.000	45.000	39.038	26,105,221
2022-03-31	41.850	44.000	41.150	42.000	36.435	12,986,460
2022-03-30	43.100	44.400	41.100	41.150	35.698	14,058,100
2022-03-29	44.400	47.900	44.000	45.350	39.341	45,693,090
2022-03-28	40.300	44.300	39.500	44.300	38.431	29,730,359
2022-03-25	37.300	40.300	36.950	40.300	34.961	13,025,770
2022-03-24	37.800	39.300	36.650	36.650	31.794	7,794,354
2022-03-23	38.500	38.500	36.500	37.300	32.358	3,744,564
2022-03-22	35.300	38.300	35.250	38.300	33.226	6,476,142
2022-03-21	35.800	35.800	34.750	35.050	30.406	1,256,983
2022-03-18	35.000	36.700	35.000	35.350	30.666	3,229,166
2022-03-17	35.100	35.300	34.400	34.800	30.189	1,966,396
2022-03-16	35.150	36.950	34.300	34.800	30.189	5,915,846
2022-03-15	38.000	40.500	34.400	34.500	29.929	24,518,910
2022-03-14	34.000	37.100	33.900	37.100	32.185	6,508,228
2022-03-11	34.250	34.250	33.650	33.750	29.278	217,899
2022-03-10	34.250	34.300	33.950	34.250	29.712	208,703
2022-03-09	34.100	34.150	33.800	34.000	29.495	263,266
2022-03-08	34.350	34.650	33.750	33.800	29.322	421,945
2022-03-07	35.200	35.800	34.050	34.350	29.799	1,403,727
2022-03-04	34.150	34.900	34.150	34.700	30.103	311,292
2022-03-03	34.600	34.650	34.100	34.200	29.669	209,320
2022-03-02	34.350	34.700	34.150	34.200	29.669	345,809
2022-03-01	33.950	34.450	33.950	34.200	29.669	430,230
2022-02-25	33.800	34.150	33.500	33.850	29.365	234,466
2022-02-24	34.500	35.500	33.200	33.350	28.931	1,553,347
2022-02-23	34.100	34.300	33.800	34.100	29.582	254,600

← NewerPage 19 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.