Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	34.600	35.300	33.800	33.800	29.322	662,946
2022-02-21	35.300	35.300	34.100	34.500	29.929	721,660
2022-02-18	34.300	36.000	34.050	35.300	30.623	2,646,456
2022-02-17	34.750	35.350	34.450	34.500	29.929	1,856,533
2022-02-16	34.400	34.700	33.800	34.700	30.103	1,045,638
2022-02-15	33.300	34.350	33.150	34.300	29.756	1,516,249
2022-02-14	33.000	33.200	32.800	32.950	28.584	123,982
2022-02-11	32.650	33.700	32.650	33.150	28.758	461,353
2022-02-10	32.650	32.700	32.550	32.650	28.324	70,998
2022-02-09	32.500	32.600	32.350	32.550	28.237	50,610
2022-02-08	32.250	32.550	32.200	32.550	28.237	114,207
2022-02-07	32.050	32.250	31.750	32.000	27.760	88,359
2022-01-26	31.600	31.750	31.450	31.700	27.500	73,998
2022-01-25	32.150	32.150	31.550	31.600	27.413	103,981
2022-01-24	31.900	31.900	31.450	31.700	27.500	98,078
2022-01-21	32.100	32.150	31.900	31.950	27.717	130,780
2022-01-20	32.250	32.350	32.200	32.200	27.934	42,200
2022-01-19	32.100	32.300	32.100	32.250	27.977	55,709
2022-01-18	32.150	32.400	32.150	32.250	27.977	52,297
2022-01-17	32.150	32.250	32.150	32.250	27.977	64,980
2022-01-14	32.300	32.300	32.100	32.250	27.977	69,959
2022-01-13	32.250	32.650	32.250	32.400	28.107	70,198
2022-01-12	32.200	32.300	32.100	32.250	27.977	65,892
2022-01-11	32.200	32.250	32.050	32.150	27.890	107,179
2022-01-10	32.100	32.300	32.000	32.200	27.934	76,872
2022-01-07	32.350	32.350	32.200	32.200	27.934	176,492
2022-01-06	32.400	32.500	32.350	32.350	28.064	77,501
2022-01-05	32.550	32.750	32.350	32.450	28.151	151,419
2022-01-04	32.650	32.650	32.550	32.550	28.237	121,925
2022-01-03	32.800	32.950	32.550	32.650	28.324	170,877
2021-12-30	32.800	32.800	32.650	32.800	28.454	94,551
2021-12-29	32.900	32.900	32.650	32.650	28.324	91,310
2021-12-28	32.550	32.700	32.500	32.600	28.281	120,027
2021-12-27	32.800	32.850	32.250	32.500	28.194	298,486
2021-12-24	32.900	33.050	32.800	32.800	28.454	96,410
2021-12-23	33.050	33.100	32.850	32.900	28.541	89,206
2021-12-22	33.000	33.050	32.900	33.050	28.671	75,439
2021-12-21	33.000	33.000	32.800	33.000	28.628	98,542
2021-12-20	33.000	33.000	32.700	32.950	28.584	128,345
2021-12-17	32.750	33.100	32.700	32.900	28.541	140,516
2021-12-16	32.800	32.900	32.750	32.800	28.454	110,267
2021-12-15	32.800	33.000	32.750	32.800	28.454	69,333
2021-12-14	33.150	33.300	32.750	32.800	28.454	312,090
2021-12-13	33.000	33.650	33.000	33.450	29.018	369,216
2021-12-10	32.850	33.100	32.800	33.000	28.628	97,442
2021-12-09	33.100	33.300	32.900	32.900	28.541	162,391
2021-12-08	33.100	33.300	33.050	33.100	28.715	145,796
2021-12-07	33.150	33.300	32.850	33.050	28.671	197,684
2021-12-06	32.800	33.300	32.800	33.300	28.888	198,569
2021-12-03	32.600	32.850	32.450	32.750	28.411	102,703
2021-12-02	32.600	32.600	32.350	32.400	28.107	217,624
2021-12-01	32.700	32.800	32.500	32.800	28.454	95,083
2021-11-30	32.550	32.850	32.500	32.700	28.368	146,039
2021-11-29	32.650	32.800	31.950	32.500	28.194	440,508
2021-11-26	33.300	33.300	32.750	32.900	28.541	333,959
2021-11-25	33.250	33.800	33.150	33.450	29.018	521,828
2021-11-24	33.000	33.100	32.700	33.100	28.715	263,308
2021-11-23	32.950	33.150	32.800	32.950	28.584	246,319
2021-11-22	32.750	33.000	32.700	32.950	28.584	191,098
2021-11-19	33.150	33.150	32.700	32.750	28.411	257,410

← NewerPage 20 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.