Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	23.800	23.900	23.450	23.900	23.900	50,446
2026-01-15	23.800	23.900	23.800	23.900	23.900	28,054
2026-01-14	23.500	23.800	23.450	23.800	23.800	43,000
2026-01-13	23.500	23.500	23.450	23.450	23.450	11,035
2026-01-12	23.650	23.650	23.400	23.500	23.500	31,000
2026-01-09	23.500	23.650	23.500	23.650	23.650	8,300
2026-01-08	23.400	23.400	23.400	23.400	23.400	12,181
2026-01-07	23.400	23.450	23.250	23.350	23.350	30,054
2026-01-06	23.450	23.500	23.350	23.450	23.450	71,255
2026-01-05	23.550	23.550	23.300	23.500	23.500	72,078
2026-01-02	23.700	23.700	23.500	23.550	23.550	33,023
2025-12-31	23.500	23.950	23.500	23.700	23.700	51,502
2025-12-30	23.650	23.650	23.600	23.600	23.600	47,020
2025-12-29	23.800	23.800	23.650	23.650	23.650	54,000
2025-12-26	23.850	23.850	23.700	23.800	23.800	13,000
2025-12-24	23.700	23.800	23.700	23.800	23.800	4,000
2025-12-23	23.600	23.800	23.600	23.800	23.800	27,058
2025-12-22	23.900	23.900	23.700	23.800	23.800	9,020
2025-12-19	23.900	23.900	23.750	23.800	23.800	30,440
2025-12-18	23.700	23.900	23.600	23.900	23.900	42,000
2025-12-17	23.650	23.900	23.650	23.700	23.700	9,010
2025-12-16	24.000	24.400	23.600	23.800	23.800	18,000
2025-12-15	23.600	24.000	23.600	23.900	23.900	28,000
2025-12-12	23.900	24.000	23.850	23.900	23.900	13,000
2025-12-11	24.100	24.500	24.000	24.050	24.050	35,000
2025-12-10	23.850	23.900	23.800	23.900	23.900	16,000
2025-12-09	24.100	24.100	23.800	23.850	23.850	31,011
2025-12-08	24.050	24.350	24.050	24.350	24.350	3,428
2025-12-05	24.350	24.450	24.200	24.450	24.450	12,000
2025-12-04	24.150	24.350	24.150	24.350	24.350	10,122
2025-12-03	24.400	24.400	24.250	24.350	24.350	22,625
2025-12-02	24.450	24.450	24.400	24.400	24.400	16,000
2025-12-01	23.800	24.500	23.800	24.400	24.400	39,041
2025-11-28	23.800	23.850	23.600	23.800	23.800	28,042
2025-11-27	23.650	23.900	23.600	23.800	23.800	20,100
2025-11-26	23.800	23.950	23.650	23.950	23.950	14,000
2025-11-25	23.500	24.100	23.500	23.600	23.600	47,002
2025-11-24	23.500	23.850	23.450	23.500	23.500	19,000
2025-11-21	23.600	23.600	23.450	23.500	23.500	53,000
2025-11-20	23.700	23.700	23.500	23.550	23.550	90,594
2025-11-19	23.800	23.850	23.650	23.850	23.850	52,198
2025-11-18	23.900	24.000	23.800	23.800	23.800	42,000
2025-11-17	23.950	23.950	23.850	23.900	23.900	26,000
2025-11-14	23.900	23.950	23.850	23.850	23.850	42,200
2025-11-13	23.850	24.200	23.800	24.000	24.000	45,594
2025-11-12	23.900	23.900	23.850	23.900	23.900	23,584
2025-11-11	23.950	23.950	23.850	23.850	23.850	29,000
2025-11-10	24.100	24.100	23.950	23.950	23.950	15,000
2025-11-07	24.150	24.400	23.900	24.000	24.000	70,850
2025-11-06	24.450	24.450	24.150	24.150	24.150	16,165
2025-11-05	24.500	24.500	24.100	24.500	24.500	33,000
2025-11-04	24.700	25.300	24.500	24.500	24.500	11,290
2025-11-03	24.400	24.550	24.200	24.550	24.550	13,000
2025-10-31	24.700	24.700	24.500	24.550	24.550	15,020
2025-10-30	24.750	24.800	24.500	24.800	24.800	14,150
2025-10-29	24.800	24.800	24.650	24.750	24.750	26,366
2025-10-28	24.900	24.950	24.750	24.950	24.950	27,030
2025-10-27	25.200	25.300	24.850	24.900	24.900	52,000
2025-10-23	24.650	25.450	24.650	25.200	25.200	97,004
2025-10-22	24.300	24.600	24.250	24.550	24.550	59,000

← NewerPage 4 of 5 · 242 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.