Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.800	26.800	26.500	26.500	26.500	20,853
2026-10-15	26.400	26.700	26.300	26.700	26.700	14,350
2026-10-14	26.600	26.800	26.400	26.800	26.800	9,222
2026-10-13	26.800	26.800	26.300	26.600	26.600	23,000
2026-10-12	27.000	27.000	26.600	26.600	26.600	46,365
2026-10-08	27.400	27.400	26.050	26.400	26.400	32,140
2026-10-07	27.300	27.300	26.350	26.350	26.350	28,547
2026-10-06	26.100	26.600	26.000	26.050	26.050	38,009
2026-10-05	26.500	26.550	26.100	26.100	26.100	34,230
2026-10-02	27.000	27.000	26.500	26.500	26.500	37,005
2026-10-01	26.700	27.000	26.650	27.000	27.000	19,000
2026-09-30	27.100	27.450	26.950	26.950	26.950	30,020
2026-09-29	27.000	27.500	26.950	27.000	27.000	24,045
2026-09-24	27.450	27.800	27.350	27.350	27.350	38,200
2026-09-23	29.000	29.000	27.050	27.450	27.450	115,290
2026-09-22	28.850	29.150	28.000	29.000	29.000	372,054
2026-09-21	28.200	29.150	27.850	29.150	29.150	1,199,075
2026-09-18	25.600	27.000	25.600	26.500	26.500	257,912
2026-09-17	25.250	25.400	25.250	25.250	25.250	13,000
2026-09-16	24.950	25.250	24.950	25.250	25.250	7,000
2026-09-15	25.450	25.450	24.750	24.750	24.750	17,055
2026-09-14	24.800	25.050	24.750	25.000	25.000	34,500
2026-09-11	24.750	25.100	24.600	25.100	25.100	44,132
2026-09-10	25.250	25.300	24.900	25.200	25.200	26,020
2026-09-09	25.500	25.550	25.150	25.250	25.250	24,450
2026-09-08	25.600	25.900	25.300	25.900	25.900	34,000
2026-09-07	25.750	26.100	25.600	25.900	25.900	19,000
2026-09-04	25.850	26.000	25.750	25.750	25.750	17,000
2026-09-03	26.150	26.150	25.850	26.050	26.050	4,020
2026-09-02	26.000	26.000	26.000	26.000	26.000	5,000
2026-09-01	25.700	26.000	25.700	25.950	25.950	11,000
2026-08-31	25.800	26.400	25.750	25.900	25.900	25,020
2026-08-28	25.950	26.150	25.900	26.000	26.000	18,133
2026-08-27	26.500	26.550	26.150	26.300	26.300	6,005
2026-08-26	26.100	26.300	25.800	26.100	26.100	18,100
2026-08-25	26.650	26.650	25.800	26.000	26.000	30,000
2026-08-24	26.250	26.600	25.900	25.900	25.900	30,007
2026-08-21	26.000	26.450	26.000	26.200	26.200	24,073
2026-08-20	25.950	26.600	25.950	26.500	26.500	76,365
2026-08-19	26.000	26.100	25.750	25.750	25.750	9,040
2026-08-18	25.700	26.000	25.550	26.000	26.000	36,000
2026-08-17	25.750	25.800	25.400	25.800	25.800	20,040
2026-08-14	26.950	26.950	25.200	25.750	25.750	84,500
2026-08-13	26.750	26.750	26.100	26.350	26.350	29,728
2026-08-12	26.250	26.800	26.000	26.350	26.350	28,000
2026-08-11	26.500	26.800	26.100	26.250	26.250	20,010
2026-08-10	26.250	26.900	26.250	26.500	26.500	25,298
2026-08-07	27.850	27.850	26.300	26.700	26.700	55,203
2026-08-06	26.900	26.900	25.900	25.900	25.900	28,059
2026-08-05	26.500	27.500	26.200	26.200	26.200	41,000
2026-08-04	26.250	26.250	25.700	25.900	25.900	16,569
2026-08-03	25.750	26.800	25.700	26.100	26.100	48,349
2026-07-31	25.500	26.600	25.200	25.600	25.600	41,200
2026-07-30	24.800	26.000	24.800	25.150	25.150	34,100
2026-07-29	25.600	25.800	24.850	24.850	24.850	92,164
2026-07-28	27.000	27.000	25.150	25.200	25.200	67,300
2026-07-27	27.450	27.800	26.700	27.100	27.100	101,271
2026-07-24	27.200	28.700	27.050	27.650	27.650	303,599
2026-07-23	27.200	27.500	26.300	27.450	27.450	179,852
2026-07-22	25.500	27.100	25.500	27.050	27.050	328,097

Page 1 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.