Headway Advanced Materials Inc

1776
🏛️ taiwan →
15.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 21.65 21.65 21.40 21.50 0.0M
2021-12-29 21.05 21.50 21.05 21.50 0.1M
2021-12-28 21.55 21.55 21.10 21.20 0.1M
2021-12-27 20.80 21.40 20.80 21.40 0.1M
2021-12-24 21.35 21.35 21.00 21.10 0.1M
2021-12-23 21.30 21.35 21.00 21.25 0.1M
2021-12-22 21.55 21.55 21.10 21.30 0.1M
2021-12-21 21.00 21.60 21.00 21.35 0.1M
2021-12-20 21.20 21.20 20.70 21.00 0.2M
2021-12-17 21.25 21.50 21.10 21.20 0.1M
2021-12-16 21.45 21.50 21.30 21.40 0.1M
2021-12-15 21.50 21.50 21.25 21.30 0.0M
2021-12-14 21.65 21.65 21.00 21.25 0.2M
2021-12-13 21.85 21.85 21.55 21.65 0.1M
2021-12-10 22.05 22.05 21.60 21.65 0.1M
2021-12-09 22.70 22.70 21.90 22.00 0.1M
2021-12-08 22.20 22.50 22.20 22.30 0.1M
2021-12-07 21.90 22.35 21.90 22.20 0.1M
2021-12-06 21.60 22.00 21.50 21.85 0.1M
2021-12-03 21.50 21.50 21.25 21.40 0.1M
2021-12-02 21.65 22.20 21.20 21.30 0.2M
2021-12-01 21.70 22.20 21.55 21.95 0.1M
2021-11-30 21.70 21.90 21.60 21.80 0.1M
2021-11-29 21.05 21.40 20.70 21.35 0.3M
2021-11-26 22.45 22.45 21.75 21.80 0.4M
2021-11-25 23.15 23.60 22.20 22.40 2.2M
2021-11-24 22.50 23.40 22.40 23.15 1.1M
2021-11-23 23.00 23.70 22.60 22.65 0.5M
2021-11-22 22.35 23.20 22.00 23.00 0.2M
2021-11-19 22.60 22.75 22.00 22.25 0.3M
2021-11-18 22.80 22.80 22.00 22.55 0.3M
2021-11-17 23.00 23.20 22.50 22.75 0.4M
2021-11-16 24.00 24.20 22.65 22.80 0.7M
2021-11-15 24.00 24.40 23.20 23.65 0.4M
2021-11-12 23.45 23.95 23.25 23.30 0.6M
2021-11-11 24.10 24.70 23.60 23.85 0.5M
2021-11-10 24.70 25.30 23.80 24.10 1.2M
2021-11-09 23.60 25.05 23.10 24.50 1.5M
2021-11-08 24.55 25.30 23.35 23.40 1.2M
2021-11-05 23.20 24.60 22.90 24.00 2.4M
2021-11-04 22.25 23.75 22.25 22.90 0.6M
2021-11-03 21.65 23.05 21.65 22.50 0.8M
2021-11-02 22.80 22.80 21.25 21.45 0.8M
2021-11-01 23.10 23.10 22.70 22.80 0.2M
2021-10-29 23.00 23.65 22.85 23.10 0.4M
2021-10-28 22.75 23.05 22.60 22.80 0.3M
2021-10-27 22.90 23.25 22.15 22.65 0.5M
2021-10-26 22.90 23.40 22.45 22.65 0.6M
2021-10-25 23.65 23.75 23.00 23.30 0.5M
2021-10-22 24.80 24.90 23.80 23.85 0.7M
2021-10-21 24.15 24.85 23.85 24.40 0.8M
2021-10-20 24.60 24.60 23.60 24.00 0.6M
2021-10-19 24.50 25.20 24.00 24.00 1.3M
2021-10-18 23.40 25.00 23.30 24.00 1.5M
2021-10-15 23.55 23.85 22.85 23.40 1.2M
2021-10-14 23.55 25.55 23.30 23.45 4.8M
2021-10-13 22.40 24.35 22.30 23.25 1.9M
2021-10-12 23.15 23.30 22.00 22.25 0.4M
2021-10-08 22.75 24.25 22.60 23.15 1.1M
2021-10-07 22.20 23.10 22.20 22.50 0.6M
2021-10-06 21.10 22.45 21.10 21.90 0.7M
2021-10-05 20.00 22.15 20.00 21.30 0.9M
2021-10-04 22.85 22.85 20.80 20.85 1.1M
2021-10-01 25.40 25.50 22.85 22.85 1.8M
2021-09-30 25.15 25.80 25.00 25.35 1.2M
2021-09-29 26.00 26.35 25.15 25.15 2.9M
2021-09-28 24.20 26.60 24.20 26.60 3.3M
2021-09-27 24.05 24.50 23.80 24.20 0.5M
2021-09-24 24.60 24.60 23.50 23.90 0.5M
2021-09-23 24.35 24.75 23.75 23.95 0.8M
2021-09-22 24.10 25.35 23.80 24.20 2.0M
2021-09-17 24.85 25.55 24.30 25.10 1.4M
2021-09-16 27.00 27.30 24.55 24.85 3.3M
2021-09-15 27.10 28.00 26.30 27.00 4.3M
2021-09-14 27.85 29.90 27.00 27.00 8.2M
2021-09-13 26.70 27.90 25.30 27.85 4.0M
2021-09-10 27.05 28.60 26.45 26.70 9.7M
2021-09-09 24.40 26.80 23.10 26.80 7.1M
2021-09-08 22.30 24.40 22.30 24.40 2.5M
2021-09-07 23.60 23.85 22.00 22.20 1.8M
2021-09-06 24.50 26.15 23.95 23.95 6.9M
2021-09-03 22.55 24.00 21.95 23.80 1.6M
2021-09-02 21.70 22.90 21.65 21.90 0.9M
2021-09-01 24.35 24.90 22.00 22.00 3.9M
2021-08-31 21.75 23.15 21.50 23.15 2.0M
2021-08-30 19.45 21.05 19.45 21.05 1.0M
2021-08-27 18.80 19.35 18.80 19.15 0.2M
2021-08-26 19.10 19.20 18.60 18.85 0.3M
2021-08-25 19.00 19.45 18.80 18.80 0.7M
2021-08-24 20.10 20.50 19.60 20.45 0.9M
2021-08-23 21.20 21.90 19.50 19.90 1.6M
2021-08-20 24.00 24.95 20.45 20.60 3.9M
2021-08-19 20.65 22.70 20.55 22.70 2.3M
2021-08-18 18.80 20.65 18.75 20.65 1.1M
2021-08-17 18.35 18.85 18.30 18.80 0.2M
2021-08-16 18.40 18.80 18.10 18.20 0.1M
2021-08-13 18.25 18.25 18.00 18.00 0.0M
2021-08-12 17.85 17.90 17.85 17.90 0.0M
2021-08-11 17.95 17.95 17.80 17.80 0.0M
2021-08-10 18.15 18.15 17.90 18.00 0.0M
2021-08-09 17.95 17.95 17.80 17.80 0.0M
2021-08-06 17.95 18.15 17.95 17.95 0.0M
2021-08-05 18.00 18.00 17.95 17.95 0.0M
2021-08-04 17.95 18.00 17.85 18.00 0.0M
2021-08-03 18.20 18.20 17.85 17.90 0.0M
2021-08-02 18.30 18.35 18.15 18.25 0.0M
2021-07-30 18.10 18.25 18.00 18.25 0.0M
2021-07-29 18.40 18.40 18.40 18.40 0.0M
2021-07-28 18.10 18.10 17.90 17.95 0.0M
2021-07-27 18.25 18.25 18.05 18.25 0.0M
2021-07-26 18.50 18.50 18.10 18.25 0.0M
2021-07-23 18.30 18.55 18.25 18.25 0.0M
2021-07-22 18.20 18.25 18.10 18.20 0.0M
2021-07-21 18.10 18.10 18.00 18.10 0.0M
2021-07-20 18.25 18.25 17.80 18.00 0.1M
2021-07-19 18.60 18.60 18.25 18.25 0.0M
2021-07-16 18.15 18.40 18.15 18.40 0.0M
2021-07-15 18.15 18.15 17.95 18.15 0.0M
2021-07-14 18.45 18.45 18.10 18.10 0.0M
2021-07-13 18.45 18.60 18.30 18.30 0.0M
2021-07-12 18.50 18.65 18.30 18.45 0.1M
2021-07-09 18.25 18.75 18.25 18.50 0.1M
2021-07-08 18.40 18.40 18.25 18.25 0.0M
2021-07-07 18.20 18.30 18.20 18.20 0.0M
2021-07-06 18.15 18.20 18.15 18.20 0.0M
2021-07-05 18.40 18.40 18.15 18.15 0.0M
2021-07-02 17.95 18.25 17.95 18.25 0.0M
2021-07-01 18.15 18.30 18.15 18.20 0.0M
2021-06-30 18.40 18.40 18.00 18.40 0.2M
2021-06-29 18.40 18.45 18.35 18.40 0.0M
2021-06-28 18.10 18.70 18.00 18.45 0.1M
2021-06-25 17.95 18.10 17.95 18.00 0.0M
2021-06-24 17.95 18.10 17.75 18.10 0.0M
2021-06-23 17.90 17.90 17.75 17.75 0.0M
2021-06-22 18.35 18.35 17.70 17.75 0.0M
2021-06-21 17.80 17.80 17.75 17.75 0.0M
2021-06-18 17.70 17.75 17.60 17.75 0.0M
2021-06-17 17.80 17.80 17.65 17.80 0.1M
2021-06-16 17.85 17.85 17.85 17.85 0.0M
2021-06-15 17.90 17.95 17.90 17.90 0.0M
2021-06-11 17.85 17.90 17.80 17.80 0.0M
2021-06-10 17.95 17.95 17.75 17.75 0.0M
2021-06-09 18.00 18.00 17.60 17.75 0.0M
2021-06-08 17.75 18.40 17.75 17.85 0.1M
2021-06-07 17.90 17.95 17.55 17.90 0.0M
2021-06-04 17.95 18.05 17.50 17.90 0.0M
2021-06-03 18.15 18.15 17.90 17.95 0.1M
2021-06-02 17.55 18.35 17.55 17.90 0.0M
2021-06-01 17.30 17.55 17.20 17.55 0.0M
2021-05-31 17.25 17.25 17.20 17.20 0.0M
2021-05-28 17.45 17.45 17.20 17.20 0.0M
2021-05-27 17.30 17.60 17.05 17.15 0.0M
2021-05-26 17.55 17.55 17.40 17.40 0.0M
2021-05-25 17.20 17.40 17.20 17.25 0.0M
2021-05-24 16.70 17.05 16.70 16.95 0.0M
2021-05-21 16.70 17.75 16.55 16.70 0.0M
2021-05-20 16.80 16.85 16.45 16.45 0.0M
2021-05-19 17.75 17.75 16.80 17.00 0.0M
2021-05-18 16.20 17.90 16.20 17.00 0.0M
2021-05-17 17.30 17.35 16.60 16.75 0.0M
2021-05-14 18.60 18.60 17.45 17.45 0.0M
2021-05-13 17.05 19.00 17.05 17.30 0.1M
2021-05-12 17.80 18.30 17.00 17.45 0.1M
2021-05-11 18.40 18.60 18.00 18.00 0.0M
2021-05-10 18.65 19.15 18.60 18.60 0.0M
2021-05-07 18.65 18.85 18.65 18.65 0.0M
2021-05-06 19.00 19.00 18.60 18.60 0.0M
2021-05-05 19.55 19.55 18.65 19.00 0.0M
2021-05-04 19.20 19.60 18.45 18.85 0.1M
2021-05-03 19.60 19.60 19.20 19.20 0.0M
2021-04-29 19.70 19.70 19.25 19.60 0.1M
2021-04-28 20.00 20.15 19.20 19.75 0.3M
2021-04-27 20.80 20.80 19.00 19.80 0.3M
2021-04-26 19.15 19.55 18.60 19.45 0.3M
2021-04-23 18.50 19.00 18.50 19.00 0.3M
2021-04-22 18.30 19.00 18.00 18.55 0.2M
2021-04-21 18.20 18.50 17.95 18.20 0.1M
2021-04-20 18.20 18.40 18.20 18.20 0.0M
2021-04-19 17.90 18.30 17.55 18.20 0.1M
2021-04-16 17.65 18.00 17.60 17.90 0.0M
2021-04-15 17.50 17.70 17.20 17.65 0.0M
2021-04-14 17.90 17.90 17.40 17.45 0.0M
2021-04-13 17.95 18.00 17.65 17.65 0.1M
2021-04-12 18.00 18.00 17.80 17.95 0.1M
2021-04-09 18.25 18.30 18.00 18.00 0.0M
2021-04-08 18.00 18.40 17.90 18.10 0.1M
2021-04-07 18.65 18.65 18.25 18.30 0.1M
2021-04-06 17.80 18.55 17.80 18.20 0.2M
2021-04-01 16.90 18.50 16.90 17.55 0.2M
2021-03-31 16.85 16.90 16.85 16.90 0.0M
2021-03-30 16.80 16.90 16.80 16.85 0.0M
2021-03-29 16.95 16.95 16.80 16.80 0.1M
2021-03-26 16.85 17.30 16.75 16.75 0.1M
2021-03-25 16.80 16.85 16.50 16.75 0.1M
2021-03-24 16.60 16.75 16.50 16.70 0.1M
2021-03-23 16.60 16.65 16.30 16.40 0.0M
2021-03-22 16.40 16.50 16.40 16.40 0.0M
2021-03-19 16.45 16.45 16.25 16.40 0.0M
2021-03-18 16.35 16.50 16.25 16.40 0.0M
2021-03-17 16.45 16.45 16.30 16.35 0.0M
2021-03-16 16.45 16.50 16.25 16.45 0.0M
2021-03-15 16.15 16.35 16.15 16.30 0.0M
2021-03-12 16.30 16.35 16.15 16.35 0.0M
2021-03-11 16.40 16.45 16.25 16.30 0.0M
2021-03-10 16.35 16.55 16.30 16.45 0.0M
2021-03-09 16.45 16.45 16.40 16.40 0.0M
2021-03-08 16.30 16.45 16.30 16.45 0.0M
2021-03-05 16.35 16.35 16.30 16.30 0.0M
2021-03-03 16.35 16.45 16.30 16.35 0.0M
2021-03-02 16.30 16.40 16.30 16.30 0.0M
2021-02-26 16.75 16.75 16.15 16.35 0.0M
2021-02-25 16.40 16.70 16.40 16.55 0.0M
2021-02-24 16.60 16.60 16.45 16.60 0.0M
2021-02-23 16.35 16.60 16.30 16.60 0.0M
2021-02-22 16.30 16.30 16.15 16.30 0.0M
2021-02-19 16.35 16.35 16.30 16.30 0.0M
2021-02-18 16.15 16.40 16.15 16.25 0.0M
2021-02-17 16.10 16.50 15.90 16.15 0.0M
2021-02-05 16.00 16.30 15.95 16.10 0.0M
2021-02-04 15.90 16.00 15.90 16.00 0.0M
2021-02-03 15.85 16.20 15.85 16.20 0.0M
2021-02-02 16.15 16.25 15.90 15.90 0.0M
2021-02-01 16.40 16.75 15.95 15.95 0.0M
2021-01-29 16.15 16.25 16.05 16.15 0.0M
2021-01-28 16.00 16.45 16.00 16.10 0.0M
2021-01-27 16.75 16.75 16.25 16.45 0.0M
2021-01-26 16.35 16.75 15.90 16.75 0.1M
2021-01-25 16.20 16.85 16.20 16.50 0.0M
2021-01-22 16.10 16.45 16.10 16.45 0.0M
2021-01-21 16.90 16.90 16.30 16.45 0.0M
2021-01-20 16.90 16.90 16.75 16.75 0.0M
2021-01-19 16.75 16.85 16.75 16.85 0.0M
2021-01-18 16.05 17.10 16.05 16.65 0.1M
2021-01-15 16.40 16.45 16.10 16.35 0.0M
2021-01-14 16.65 16.65 16.45 16.45 0.0M
2021-01-13 16.60 16.70 16.50 16.70 0.0M
2021-01-12 16.55 16.80 16.55 16.70 0.0M
2021-01-11 16.60 16.75 16.50 16.55 0.0M
2021-01-08 16.75 16.85 16.60 16.75 0.0M
2021-01-07 16.70 16.70 16.45 16.60 0.0M
2021-01-06 16.90 16.90 16.45 16.55 0.1M
2021-01-05 16.90 16.90 16.80 16.90 0.0M
2021-01-04 16.80 17.00 16.75 16.85 0.1M