Huikwang historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	33.300	33.350	32.750	32.850	28.498	272,979
2021-11-17	32.800	33.250	32.550	33.200	28.801	306,784
2021-11-16	32.700	32.850	32.700	32.700	28.368	456,497
2021-11-15	33.150	33.250	32.900	32.950	28.584	374,656
2021-11-12	33.450	33.450	33.000	33.200	28.801	353,994
2021-11-11	34.100	34.100	33.200	33.250	28.845	1,220,420
2021-11-10	35.050	35.450	34.200	34.200	29.669	1,195,280
2021-11-09	34.850	35.100	34.500	34.600	30.016	738,908
2021-11-08	35.500	35.750	34.550	34.850	30.233	2,148,032
2021-11-05	33.600	35.650	33.550	34.850	30.233	2,859,834
2021-11-04	33.450	33.800	33.350	33.500	29.062	563,139
2021-11-03	33.100	33.650	32.700	33.200	28.801	1,187,088
2021-11-02	34.600	34.900	33.350	33.400	28.975	1,153,530
2021-11-01	34.600	34.950	34.050	34.750	30.146	686,431
2021-10-29	34.850	34.950	34.000	34.400	29.842	1,338,598
2021-10-28	34.200	35.000	34.100	34.700	30.103	1,433,443
2021-10-27	34.100	34.550	33.500	33.800	29.322	1,019,965
2021-10-26	34.650	35.050	33.300	33.750	29.278	1,880,006
2021-10-25	35.100	35.650	34.350	34.700	30.103	1,748,733
2021-10-22	36.800	36.800	34.350	34.400	29.842	3,059,550
2021-10-21	38.550	38.750	36.100	36.600	31.751	4,179,821
2021-10-20	39.600	40.300	37.000	38.000	32.965	8,985,149
2021-10-19	37.500	39.300	37.400	39.300	34.093	4,481,017
2021-10-18	32.800	35.750	32.800	35.750	31.013	3,869,504
2021-10-15	32.300	32.500	31.850	32.500	28.194	722,685
2021-10-14	32.350	32.650	31.600	32.100	27.847	838,404

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.