Huikwang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-21	25.950	25.950	25.600	25.800	25.800	16,008
2026-07-20	25.950	26.000	25.050	25.950	25.950	80,000
2026-07-17	25.800	25.800	24.850	25.600	25.600	98,130
2026-07-16	26.000	26.000	25.400	25.800	25.800	67,000
2026-07-15	25.450	26.000	25.000	26.000	25.500	111,896
2026-07-14	25.500	25.650	24.650	25.250	24.764	43,000
2026-07-13	24.800	25.650	24.750	25.100	24.617	74,006
2026-07-10	24.800	24.800	24.800	24.800	24.323	0
2026-07-09	25.500	25.500	24.800	24.800	24.323	31,000
2026-07-08	25.000	25.400	24.700	25.200	25.200	82,020
2026-07-07	25.000	25.800	24.700	25.550	25.550	91,260
2026-07-06	24.750	24.850	24.450	24.850	24.850	49,000
2026-07-03	23.950	24.700	23.950	24.500	24.500	52,000
2026-07-02	24.150	24.200	23.900	24.150	24.150	36,231
2026-07-01	24.200	24.300	24.100	24.150	24.150	26,200
2026-06-30	24.100	24.950	24.100	24.400	24.400	65,021
2026-06-29	23.900	24.250	23.900	24.050	24.050	40,246
2026-06-26	25.200	25.200	23.550	24.250	24.250	103,152
2026-06-25	24.650	25.000	24.200	24.450	24.450	181,127
2026-06-24	24.300	24.550	23.950	24.300	24.300	51,170
2026-06-23	24.300	24.900	24.000	24.250	24.250	167,000
2026-06-22	24.450	24.450	23.800	24.050	24.050	92,529
2026-06-18	23.850	23.950	23.750	23.950	23.950	59,317
2026-06-17	23.600	23.850	23.550	23.750	23.750	100,030
2026-06-16	23.600	23.950	23.450	23.650	23.650	75,000
2026-06-15	23.500	23.800	23.500	23.550	23.550	22,180
2026-06-12	23.350	23.450	23.300	23.400	23.400	61,646
2026-06-11	23.250	23.450	23.200	23.400	23.400	50,000
2026-06-10	23.350	23.600	23.350	23.450	23.450	26,005
2026-06-09	23.950	24.000	23.400	23.500	23.500	68,075
2026-06-08	23.700	23.700	23.350	23.450	23.450	36,000
2026-06-05	24.150	24.150	23.750	24.050	24.050	98,350
2026-06-04	23.950	24.300	23.800	24.150	24.150	118,030
2026-06-03	23.200	23.950	23.200	23.950	23.950	88,157
2026-06-02	23.200	23.250	23.100	23.150	23.150	115,518
2026-06-01	23.350	23.350	23.150	23.150	23.150	134,000
2026-05-29	23.250	23.450	23.150	23.350	23.350	97,462
2026-05-28	23.450	23.450	23.000	23.250	23.250	88,001
2026-05-27	23.500	23.500	23.150	23.400	23.400	101,378
2026-05-26	23.900	23.900	23.500	23.500	23.500	32,212
2026-05-25	23.850	23.900	23.500	23.900	23.900	68,033
2026-05-22	23.850	24.300	23.800	24.100	24.100	73,165
2026-05-21	23.300	23.750	23.100	23.700	23.700	69,057
2026-05-20	23.300	23.500	23.300	23.300	23.300	37,140
2026-05-19	23.350	23.900	23.200	23.750	23.750	64,649
2026-05-18	23.800	24.000	23.050	23.450	23.450	107,101
2026-05-15	24.150	24.150	23.900	24.000	24.000	39,030
2026-05-14	24.350	24.350	23.850	24.150	24.150	59,001
2026-05-13	23.850	24.300	23.850	24.100	24.100	70,000
2026-05-12	24.500	24.650	23.800	24.000	24.000	126,717
2026-05-11	24.400	24.550	24.400	24.450	24.450	36,000
2026-05-08	24.350	24.600	24.300	24.500	24.500	52,020
2026-05-07	24.450	24.700	24.000	24.550	24.550	110,444
2026-05-06	25.350	25.350	24.500	25.000	25.000	68,081
2026-05-05	25.400	25.600	25.350	25.400	25.400	68,045
2026-05-04	25.950	26.000	25.600	25.600	25.600	35,000

← NewerPage 2 of 5 · 243 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.