Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.250	26.650	25.250	26.350	26.350	63,023
2026-04-23	25.700	25.700	25.150	25.250	25.250	51,000
2026-04-22	26.500	26.500	25.750	26.000	26.000	62,004
2026-04-21	25.500	25.950	25.500	25.950	25.950	58,014
2026-04-20	25.950	25.950	25.500	25.750	25.750	89,150
2026-04-17	26.350	26.350	26.050	26.050	26.050	86,000
2026-04-16	26.550	26.750	26.350	26.350	26.350	76,120
2026-04-15	26.650	27.100	26.200	26.950	26.950	154,040
2026-04-14	27.250	27.250	27.000	27.100	27.100	56,051
2026-04-13	27.000	27.250	26.900	27.250	27.250	70,050
2026-04-10	27.150	27.200	26.500	26.900	26.900	59,013
2026-04-09	27.100	27.150	26.550	27.150	27.150	67,000
2026-04-08	26.750	26.950	26.450	26.850	26.850	99,015
2026-04-07	27.700	27.750	26.600	27.100	27.100	63,001
2026-04-02	27.700	27.700	27.000	27.500	27.500	79,180
2026-04-01	27.550	28.050	27.300	27.950	27.950	73,200
2026-03-31	28.150	28.600	27.750	27.800	27.800	131,290
2026-03-30	28.600	28.800	27.600	28.050	28.050	203,210
2026-03-27	27.800	29.250	27.700	27.900	27.900	270,006
2026-03-26	26.900	27.750	26.900	27.450	27.450	99,070
2026-03-25	28.050	28.050	26.300	26.950	26.950	230,217
2026-03-24	27.850	28.700	27.750	28.200	28.200	175,295
2026-03-23	27.900	29.000	27.800	28.150	28.150	198,040
2026-03-20	28.800	28.800	27.600	28.150	28.150	154,181
2026-03-19	29.000	30.000	28.400	28.600	28.600	491,451
2026-03-18	28.850	28.850	28.050	28.200	28.200	197,160
2026-03-17	29.050	29.050	27.800	28.900	28.900	325,039
2026-03-16	28.250	29.850	28.250	29.300	29.300	720,300
2026-03-13	29.350	30.300	27.650	28.100	28.100	851,924
2026-03-12	27.600	28.450	26.900	28.000	28.000	779,257
2026-03-11	26.650	26.650	26.000	26.200	26.200	218,384
2026-03-10	26.900	27.250	26.050	26.650	26.650	608,225
2026-03-09	27.750	28.900	27.550	28.900	28.900	1,427,100
2026-03-06	25.650	26.300	25.650	26.300	26.300	78,101
2026-03-05	26.000	26.350	25.350	26.250	26.250	190,203
2026-03-04	26.400	28.000	25.950	26.100	26.100	1,010,020
2026-03-03	25.000	25.950	25.000	25.950	25.950	273,014
2026-03-02	23.350	23.600	23.350	23.600	23.600	27,302
2026-02-26	23.650	23.650	23.600	23.600	23.600	40,000
2026-02-25	23.900	23.900	23.650	23.650	23.650	37,001
2026-02-24	23.600	24.000	23.400	23.900	23.900	52,000
2026-02-23	23.550	23.600	23.200	23.300	23.300	49,000
2026-02-11	23.550	23.550	23.300	23.550	23.550	71,000
2026-02-10	23.550	23.700	23.500	23.550	23.550	39,562
2026-02-09	23.550	23.600	23.450	23.550	23.550	19,000
2026-02-06	23.500	23.550	23.450	23.550	23.550	21,023
2026-02-05	23.500	23.650	23.500	23.500	23.500	24,103
2026-02-04	23.350	24.000	23.350	23.700	23.700	34,793
2026-02-03	23.500	23.500	23.350	23.400	23.400	23,396
2026-02-02	23.500	23.750	23.300	23.400	23.400	32,000
2026-01-30	23.400	23.550	23.200	23.500	23.500	46,002
2026-01-29	23.550	23.550	23.200	23.400	23.400	77,038
2026-01-28	23.500	23.550	23.450	23.550	23.550	38,010
2026-01-27	23.450	23.600	23.450	23.500	23.500	66,063
2026-01-26	23.500	23.650	23.450	23.450	23.450	56,000
2026-01-23	23.500	23.550	23.450	23.500	23.500	49,000
2026-01-22	23.800	24.200	23.450	23.500	23.500	78,061
2026-01-21	23.800	23.800	23.600	23.600	23.600	44,000
2026-01-20	23.700	23.700	23.500	23.700	23.700	39,000
2026-01-19	23.850	23.850	23.700	23.700	23.700	35,000

← NewerPage 3 of 21 · 1,224 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.