Higgstec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	26.750	27.350	26.750	26.950	26.950	41,000
2024-05-14	26.700	26.950	26.700	26.950	26.950	17,000
2024-05-13	26.950	26.950	26.700	26.750	26.750	17,000
2024-05-10	27.100	27.100	26.800	26.850	26.850	31,000
2024-05-09	27.050	27.050	27.000	27.050	27.050	4,000
2024-05-08	27.050	27.150	27.050	27.150	27.150	15,000
2024-05-07	27.050	27.100	27.050	27.050	27.050	17,000
2024-05-06	26.850	27.050	26.850	27.050	27.050	9,000
2024-05-03	26.900	26.950	26.750	26.850	26.850	34,000
2024-05-02	26.800	27.100	26.550	27.000	27.000	31,000
2024-04-30	26.950	27.050	26.900	26.900	26.900	36,000
2024-04-29	27.200	27.200	26.900	26.900	26.900	32,000
2024-04-26	27.100	27.150	27.050	27.150	27.150	17,000
2024-04-25	27.200	27.200	26.950	27.100	27.100	15,000
2024-04-24	27.650	27.650	27.450	27.450	27.450	30,000
2024-04-23	27.450	27.650	27.400	27.500	27.500	18,000
2024-04-22	27.800	27.800	27.350	27.400	27.400	26,000
2024-04-19	27.750	27.950	26.800	27.950	27.950	49,000
2024-04-18	27.900	27.900	27.450	27.750	27.750	24,000
2024-04-17	27.150	28.700	27.100	27.950	27.950	152,000
2024-04-16	26.950	26.950	26.650	26.650	26.650	59,000
2024-04-15	27.050	27.150	26.900	26.950	26.950	35,000
2024-04-12	27.050	27.050	27.000	27.050	27.050	40,000
2024-04-11	27.100	27.200	27.000	27.050	27.050	24,000
2024-04-10	27.000	27.300	26.900	27.050	27.050	71,000
2024-04-09	27.050	27.100	26.750	27.100	27.100	51,000
2024-04-08	26.650	26.800	26.300	26.700	26.700	28,000
2024-04-03	26.450	26.600	26.350	26.600	26.600	30,000
2024-04-02	26.600	26.600	26.450	26.500	26.500	11,000
2024-04-01	26.500	26.600	26.400	26.600	26.600	8,000
2024-03-29	26.600	26.650	26.400	26.400	26.400	9,000
2024-03-28	26.500	26.500	26.400	26.500	26.500	18,000
2024-03-27	26.350	26.550	26.300	26.500	26.500	10,000
2024-03-26	26.600	26.600	26.600	26.600	26.600	34,021
2024-03-25	26.600	26.600	26.600	26.600	26.600	7,586
2024-03-22	26.700	26.750	26.500	26.600	26.600	11,000
2024-03-21	26.950	26.950	26.550	26.650	26.650	19,000
2024-03-20	26.900	27.350	26.800	26.850	26.850	30,000
2024-03-19	26.450	26.900	26.450	26.900	26.900	45,000
2024-03-18	26.500	26.500	26.500	26.500	26.500	18,911
2024-03-15	26.600	26.600	26.450	26.500	26.500	13,000
2024-03-14	26.400	26.700	26.350	26.700	26.700	14,000
2024-03-13	26.650	26.650	26.350	26.450	26.450	28,000
2024-03-12	26.550	26.700	26.500	26.600	26.600	33,000
2024-03-11	26.400	26.700	26.300	26.400	26.400	31,000
2024-03-08	27.000	27.200	26.600	26.600	26.600	80,000
2024-03-07	27.200	27.200	27.050	27.100	27.100	33,000
2024-03-06	27.350	27.350	27.250	27.250	27.250	15,000
2024-03-05	27.400	27.600	27.400	27.400	27.400	8,000
2024-03-04	27.300	27.350	27.050	27.350	27.350	77,000
2024-03-01	27.600	27.600	27.100	27.300	27.300	35,000
2024-02-29	27.450	27.450	27.450	27.450	27.450	2,000
2024-02-27	27.350	27.650	27.350	27.450	27.450	67,000
2024-02-26	27.300	27.350	27.300	27.350	27.350	27,000
2024-02-23	27.600	27.700	27.300	27.300	27.300	76,000
2024-02-22	27.100	27.400	27.100	27.350	27.350	73,000
2024-02-21	26.750	27.050	26.700	27.000	27.000	45,000
2024-02-20	26.550	26.700	26.550	26.550	26.550	43,000
2024-02-19	26.350	26.550	26.350	26.450	26.450	36,000
2024-02-16	26.300	26.450	26.200	26.300	26.300	53,000

← NewerPage 11 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.3000 TWD
2025-07-09	0.5000 TWD
2024-07-09	0.9000 TWD
2023-07-06	1.8000 TWD
2022-07-14	2.2000 TWD
2021-09-10	3.0000 TWD
2020-07-16	1.4000 TWD
2019-07-26	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.