Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	24.150	24.300	24.100	24.200	24.200	18,539
2025-10-20	24.200	24.400	24.000	24.250	24.250	87,556
2025-10-17	24.250	24.250	24.150	24.200	24.200	40,000
2025-10-16	24.200	24.450	24.150	24.200	24.200	41,500
2025-10-15	24.500	24.500	24.200	24.200	24.200	39,000
2025-10-14	24.400	24.400	24.300	24.350	24.350	17,070
2025-10-13	24.300	24.400	24.200	24.400	24.400	34,003
2025-10-09	24.250	24.500	24.250	24.400	24.400	30,148
2025-10-08	24.200	24.300	24.150	24.250	24.250	48,000
2025-10-07	24.400	24.400	24.150	24.250	24.250	72,000
2025-10-03	24.550	24.550	24.400	24.400	24.400	31,000
2025-10-02	24.450	24.700	24.250	24.550	24.550	35,581
2025-10-01	24.700	24.700	24.700	24.700	24.700	10,000
2025-09-30	24.800	25.000	24.700	24.750	24.750	31,000
2025-09-29	24.800	24.800	24.800	24.800	24.800	0
2025-09-26	24.500	24.800	24.400	24.800	24.800	38,000
2025-09-25	24.450	24.500	24.450	24.500	24.500	17,000
2025-09-24	24.400	24.450	24.400	24.450	24.450	14,000
2025-09-23	24.500	24.500	24.400	24.400	24.400	41,003
2025-09-22	24.700	24.700	24.400	24.450	24.450	22,080
2025-09-19	24.600	24.800	24.400	24.500	24.500	53,010
2025-09-18	24.550	24.750	24.550	24.600	24.600	18,021
2025-09-17	24.500	24.600	24.500	24.550	24.550	37,960
2025-09-16	24.600	24.650	24.500	24.550	24.550	31,406
2025-09-15	24.650	24.650	24.500	24.600	24.600	73,000
2025-09-12	24.650	24.700	24.500	24.650	24.650	54,000
2025-09-11	24.700	24.750	24.400	24.600	24.600	245,051
2025-09-10	25.700	25.700	25.300	25.300	25.300	22,229
2025-09-09	25.350	25.400	25.300	25.350	25.350	33,000
2025-09-08	25.400	25.400	25.350	25.350	25.350	5,000
2025-09-05	25.400	25.500	25.350	25.400	25.400	10,000
2025-09-04	25.300	25.400	25.300	25.300	25.300	37,000
2025-09-03	25.250	25.400	25.200	25.400	25.400	60,000
2025-09-02	25.300	25.400	25.050	25.350	25.350	28,000
2025-09-01	25.500	25.650	25.000	25.650	25.650	33,000
2025-08-29	25.550	25.650	25.450	25.650	25.650	30,063
2025-08-28	25.500	25.650	25.350	25.600	25.600	35,050
2025-08-27	25.550	25.700	25.500	25.600	25.600	22,030
2025-08-26	25.600	25.600	25.550	25.600	25.600	42,000
2025-08-25	25.650	25.700	25.600	25.600	25.600	14,146
2025-08-22	25.600	25.700	25.550	25.650	25.650	22,001
2025-08-21	25.250	25.850	25.250	25.600	25.600	18,200
2025-08-20	25.650	25.650	25.500	25.650	25.650	29,000
2025-08-19	25.700	25.800	25.650	25.700	25.700	20,222
2025-08-18	25.750	25.750	25.650	25.700	25.700	31,200
2025-08-15	25.700	25.850	25.700	25.750	25.750	18,078
2025-08-14	25.800	25.800	25.650	25.700	25.700	34,000
2025-08-13	25.950	25.950	25.500	25.800	25.800	143,148
2025-08-12	26.350	26.350	26.200	26.250	26.250	42,085
2025-08-11	26.700	26.700	26.250	26.450	26.450	25,000
2025-08-08	26.950	27.000	26.900	26.950	26.950	39,000
2025-08-07	27.000	27.100	26.900	26.950	26.950	23,064
2025-08-06	26.850	27.050	26.800	26.950	26.950	29,080
2025-08-05	26.900	27.000	26.900	27.000	27.000	30,060
2025-08-04	27.450	27.450	26.550	26.750	26.750	33,000
2025-08-01	26.550	26.550	26.550	26.550	26.550	2,947
2025-07-31	26.750	26.750	26.550	26.550	26.550	15,290
2025-07-30	26.900	26.900	26.750	26.800	26.800	12,000
2025-07-29	26.700	26.800	26.700	26.800	26.800	27,070
2025-07-28	27.150	27.150	26.850	26.850	26.850	22,020

← NewerPage 5 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.