Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	29.400	29.500	29.200	29.200	29.200	39,222
2025-01-22	29.300	29.400	29.300	29.400	29.400	23,000
2025-01-21	29.050	29.200	29.050	29.200	29.200	32,000
2025-01-20	29.100	29.200	29.100	29.100	29.100	42,000
2025-01-17	29.550	29.550	29.100	29.100	29.100	15,000
2025-01-16	29.200	29.250	29.100	29.150	29.150	35,000
2025-01-15	28.850	29.050	28.850	29.000	29.000	42,000
2025-01-14	28.800	29.100	28.750	28.850	28.850	83,000
2025-01-13	29.100	29.200	28.950	28.950	28.950	66,000
2025-01-10	29.200	29.350	29.200	29.350	29.350	37,000
2025-01-09	29.350	29.350	29.250	29.300	29.300	21,000
2025-01-08	29.500	29.500	29.450	29.450	29.450	6,000
2025-01-07	29.350	29.450	29.350	29.450	29.450	29,000
2025-01-06	29.450	29.600	29.400	29.450	29.450	48,000
2025-01-03	29.650	29.650	29.450	29.450	29.450	23,000
2025-01-02	29.600	29.600	29.550	29.550	29.550	8,000
2024-12-31	29.800	29.800	29.600	29.600	29.600	36,000
2024-12-30	29.750	29.750	29.700	29.700	29.700	18,000
2024-12-27	29.850	29.850	29.750	29.750	29.750	10,000
2024-12-26	29.700	29.900	29.700	29.850	29.850	19,000
2024-12-25	29.650	29.800	29.650	29.750	29.750	20,000
2024-12-24	29.600	29.800	29.600	29.750	29.750	15,000
2024-12-23	29.600	29.700	29.600	29.600	29.600	16,000
2024-12-20	29.650	29.700	29.600	29.600	29.600	38,000
2024-12-19	29.650	29.650	29.650	29.650	29.650	3,000
2024-12-18	29.750	29.850	29.700	29.850	29.850	14,000
2024-12-17	29.750	30.000	29.650	29.750	29.750	33,000
2024-12-16	29.750	29.800	29.650	29.700	29.700	23,000
2024-12-13	29.750	29.750	29.650	29.750	29.750	61,000
2024-12-12	29.750	29.900	29.700	29.800	29.800	25,000
2024-12-11	29.900	29.950	29.750	29.750	29.750	49,000
2024-12-10	29.850	30.200	29.850	29.850	29.850	42,000
2024-12-09	29.950	29.950	29.850	29.900	29.900	8,000
2024-12-06	30.000	30.000	29.900	29.950	29.950	23,000
2024-12-05	30.000	30.050	29.950	29.950	29.950	20,000
2024-12-04	29.900	30.000	29.850	29.900	29.900	19,000
2024-12-03	29.900	30.000	29.850	29.900	29.900	46,000
2024-12-02	30.000	30.050	29.850	29.850	29.850	40,000
2024-11-29	30.000	30.000	29.950	29.950	29.950	16,000
2024-11-28	29.900	30.100	29.900	30.000	30.000	33,000
2024-11-27	30.050	30.150	30.000	30.000	30.000	31,000
2024-11-26	30.050	30.100	30.000	30.050	30.050	24,000
2024-11-25	30.050	30.200	30.050	30.050	30.050	15,000
2024-11-22	30.050	30.100	30.050	30.050	30.050	29,000
2024-11-21	30.050	30.050	30.000	30.000	30.000	16,000
2024-11-20	30.050	30.050	29.950	30.000	30.000	34,506
2024-11-19	30.000	30.100	29.900	30.000	30.000	41,000
2024-11-18	30.050	30.050	29.950	30.000	30.000	46,000
2024-11-15	30.100	30.100	30.000	30.050	30.050	52,000
2024-11-14	30.250	30.250	30.050	30.050	30.050	56,000
2024-11-13	30.250	30.400	30.200	30.250	30.250	52,000
2024-11-12	30.950	30.950	30.400	30.450	30.450	47,000
2024-11-11	31.050	31.050	30.850	30.950	30.950	31,000
2024-11-08	31.500	31.550	31.100	31.150	31.150	28,000
2024-11-07	31.050	31.600	31.050	31.500	31.500	40,000
2024-11-06	31.150	31.800	31.000	31.050	31.050	40,000
2024-11-05	31.550	31.950	31.150	31.150	31.150	59,000
2024-11-04	32.200	32.600	31.500	31.550	31.550	52,000
2024-11-01	31.000	32.750	30.750	31.800	31.800	120,000
2024-10-31	31.100	31.100	31.100	31.100	31.100	0

← NewerPage 8 of 21 · 1,225 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.