Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	27.150	27.150	26.850	26.850	26.850	22,020
2025-07-25	26.850	26.850	26.750	26.850	26.850	14,340
2025-07-24	27.200	27.200	26.600	26.850	26.850	31,000
2025-07-23	26.950	26.950	26.600	26.950	26.950	13,090
2025-07-22	26.800	26.800	26.500	26.500	26.500	73,105
2025-07-21	26.900	27.000	26.850	26.850	26.850	15,103
2025-07-18	26.800	26.900	26.700	26.900	26.900	20,539
2025-07-17	26.700	26.800	26.700	26.800	26.800	7,040
2025-07-16	26.700	26.700	26.700	26.700	26.700	6,155
2025-07-15	26.700	26.900	26.650	26.850	26.850	10,005
2025-07-14	26.750	26.800	26.650	26.800	26.800	4,000
2025-07-11	26.550	27.000	26.550	26.750	26.750	40,038
2025-07-10	27.000	27.150	27.000	27.000	27.000	21,050
2025-07-09	26.450	26.950	26.400	26.750	26.750	39,062
2025-07-08	27.400	27.400	27.200	27.200	26.200	50,308
2025-07-07	27.650	27.750	27.600	27.600	26.585	15,185
2025-07-04	27.650	27.700	27.300	27.650	26.634	27,050
2025-07-03	27.600	27.700	27.600	27.700	26.682	58,000
2025-07-02	27.550	27.650	27.550	27.600	27.600	11,020
2025-07-01	27.000	27.600	27.000	27.300	27.300	21,030
2025-06-30	27.350	27.400	27.300	27.300	27.300	23,075
2025-06-27	27.300	27.500	27.300	27.350	27.350	18,000
2025-06-26	27.350	27.350	27.350	27.350	27.350	3,025
2025-06-25	27.550	27.550	27.250	27.350	27.350	8,060
2025-06-24	27.000	27.250	27.000	27.200	27.200	40,004
2025-06-23	27.700	27.700	26.500	26.850	26.850	31,000
2025-06-20	27.750	27.750	27.400	27.700	27.700	44,000
2025-06-19	27.750	27.750	27.600	27.750	27.750	43,000
2025-06-18	27.850	28.100	27.600	27.800	27.800	28,000
2025-06-17	27.950	28.150	27.800	27.800	27.800	35,000
2025-06-16	28.150	28.350	28.150	28.200	28.200	9,020
2025-06-13	28.400	28.400	28.100	28.200	28.200	17,000
2025-06-12	27.950	28.200	27.950	28.200	28.200	6,000
2025-06-11	28.150	28.200	28.100	28.200	28.200	25,011
2025-06-10	28.100	28.500	27.900	28.500	28.500	100,000
2025-06-09	28.200	28.200	28.200	28.200	28.200	6,000
2025-06-06	28.450	28.500	28.300	28.400	28.400	13,003
2025-06-05	28.350	28.600	28.250	28.450	28.450	15,010
2025-06-04	28.600	28.650	28.300	28.650	28.650	31,004
2025-06-03	28.500	28.650	28.500	28.600	28.600	14,116
2025-06-02	28.700	28.700	28.500	28.500	28.500	13,001
2025-05-29	28.800	28.850	28.400	28.800	28.800	14,021
2025-05-28	28.450	28.750	27.600	28.750	28.750	36,000
2025-05-27	28.350	28.600	28.300	28.600	28.600	32,007
2025-05-26	28.800	28.800	28.650	28.650	28.650	8,041
2025-05-23	28.850	28.850	28.650	28.850	28.850	23,052
2025-05-22	28.700	28.800	28.350	28.600	28.600	29,020
2025-05-21	28.500	28.800	28.500	28.800	28.800	3,067
2025-05-20	28.200	28.900	28.200	28.450	28.450	18,384
2025-05-19	28.950	28.950	28.600	28.900	28.900	4,060
2025-05-16	29.000	29.000	28.650	28.950	28.950	32,461
2025-05-15	28.800	29.100	28.450	29.000	29.000	16,008
2025-05-14	29.150	29.150	28.650	28.750	28.750	89,542
2025-05-13	29.350	29.350	28.500	28.650	28.650	65,579
2025-05-12	28.500	28.750	28.250	28.300	28.300	72,036
2025-05-09	27.600	28.450	27.600	28.200	28.200	99,015
2025-05-08	27.200	27.600	27.200	27.500	27.500	31,151
2025-05-07	27.500	27.500	27.350	27.350	27.350	16,002
2025-05-06	27.350	27.500	27.250	27.500	27.500	17,130
2025-05-05	27.050	27.150	26.600	26.850	26.850	37,000

← NewerPage 6 of 21 · 1,222 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.