Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	30.800	31.600	30.800	31.100	31.100	68,000
2024-10-29	30.800	31.000	30.450	30.850	30.850	52,000
2024-10-28	31.000	31.000	30.600	30.800	30.800	29,000
2024-10-25	30.950	31.000	30.800	30.900	30.900	12,000
2024-10-24	30.800	31.000	30.800	30.800	30.800	29,000
2024-10-23	30.800	30.950	30.800	30.800	30.800	39,000
2024-10-22	30.900	31.050	30.800	30.800	30.800	24,000
2024-10-21	31.300	31.300	30.800	30.900	30.900	63,000
2024-10-18	30.900	31.150	30.900	31.000	31.000	39,000
2024-10-17	30.850	31.000	30.850	31.000	31.000	23,000
2024-10-16	31.100	31.100	30.850	30.850	30.850	30,000
2024-10-15	31.000	31.100	31.000	31.000	31.000	20,000
2024-10-14	31.000	31.200	29.650	31.000	31.000	116,000
2024-10-11	31.500	31.500	31.000	31.000	31.000	39,000
2024-10-09	31.200	31.400	31.150	31.250	31.250	25,000
2024-10-08	31.200	31.300	31.150	31.200	31.200	37,000
2024-10-07	31.100	31.250	31.100	31.200	31.200	37,000
2024-10-04	31.300	31.300	31.200	31.250	31.250	21,000
2024-10-03	31.300	31.300	31.300	31.300	31.300	0
2024-10-02	31.300	31.300	31.300	31.300	31.300	0
2024-10-01	31.300	31.400	31.150	31.300	31.300	71,000
2024-09-30	31.450	31.550	31.250	31.300	31.300	36,000
2024-09-27	31.450	31.600	31.450	31.500	31.500	34,000
2024-09-26	31.700	31.700	31.250	31.300	31.300	46,000
2024-09-25	31.150	31.650	31.150	31.650	31.650	79,000
2024-09-24	31.050	31.200	31.050	31.200	31.200	19,000
2024-09-23	31.050	31.200	30.950	31.200	31.200	34,000
2024-09-20	31.000	31.300	30.850	31.050	31.050	36,000
2024-09-19	31.000	31.000	30.900	30.900	30.900	24,000
2024-09-18	30.850	31.150	30.850	30.850	30.850	24,000
2024-09-16	30.850	30.950	30.800	30.850	30.850	20,000
2024-09-13	30.800	30.800	30.550	30.600	30.600	7,000
2024-09-12	30.350	30.650	30.350	30.450	30.450	30,000
2024-09-11	30.400	30.500	30.300	30.400	30.400	18,000
2024-09-10	30.650	30.650	30.350	30.350	30.350	24,000
2024-09-09	30.500	30.750	30.050	30.500	30.500	110,000
2024-09-06	30.250	30.650	30.250	30.450	30.450	90,000
2024-09-05	31.500	31.500	30.450	30.450	30.450	44,000
2024-09-04	31.200	31.200	30.850	30.850	30.850	92,000
2024-09-03	31.650	31.650	31.400	31.450	31.450	37,000
2024-09-02	32.000	32.000	31.750	31.750	31.750	21,000
2024-08-30	31.600	32.000	31.600	31.950	31.950	45,000
2024-08-29	31.550	31.850	31.500	31.700	31.700	35,000
2024-08-28	31.600	31.650	31.550	31.550	31.550	57,000
2024-08-27	31.500	31.600	31.400	31.550	31.550	21,000
2024-08-26	31.450	31.800	31.300	31.500	31.500	83,000
2024-08-23	32.400	32.400	31.400	31.450	31.450	84,000
2024-08-22	31.250	32.600	31.200	31.900	31.900	212,000
2024-08-21	31.150	31.250	31.150	31.250	31.250	18,000
2024-08-20	31.200	31.200	31.100	31.150	31.150	49,000
2024-08-19	31.350	31.400	31.200	31.200	31.200	25,000
2024-08-16	31.000	31.400	31.000	31.200	31.200	31,000
2024-08-15	31.100	31.300	31.000	31.250	31.250	47,000
2024-08-14	31.500	31.500	31.150	31.150	31.150	22,000
2024-08-13	30.800	31.650	30.700	31.200	31.200	99,000
2024-08-12	30.700	30.950	30.700	30.750	30.750	40,000
2024-08-09	30.450	30.850	30.450	30.650	30.650	41,000
2024-08-08	30.350	30.600	30.350	30.450	30.450	30,000
2024-08-07	30.550	30.600	30.300	30.350	30.350	66,000
2024-08-06	30.300	30.300	29.650	29.700	29.700	137,000

← NewerPage 9 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.