Headway Advanced Materials Inc. 1776
TWSE · Taiwan · Process Industries
TWD 18.25+0.20 (+1.11%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.25 | +1.11% | TWD 18.05 | TWD 18.45 | TWD 18.00 | 76.88K |
| 2026-10-01 | TWD 18.05 | -0.55% | TWD 18.35 | TWD 18.35 | TWD 17.80 | 28.00K |
| 2026-09-30 | TWD 18.15 | -0.27% | TWD 18.25 | TWD 18.25 | TWD 17.90 | 27.00K |
| 2026-09-29 | TWD 18.20 | +0.55% | TWD 18.40 | TWD 18.40 | TWD 17.90 | 14.00K |
| 2026-09-24 | TWD 18.10 | 0.00% | TWD 18.10 | TWD 18.10 | TWD 18.10 | 6.00K |
| 2026-09-23 | TWD 18.10 | -0.28% | TWD 18.15 | TWD 18.15 | TWD 17.95 | 13.00K |
| 2026-09-22 | TWD 18.15 | -1.36% | TWD 18.35 | TWD 18.50 | TWD 17.85 | 59.01K |
| 2026-09-21 | TWD 18.40 | +0.55% | TWD 18.30 | TWD 18.40 | TWD 18.25 | 24.00K |
| 2026-09-18 | TWD 18.30 | -1.35% | TWD 18.60 | TWD 18.90 | TWD 18.10 | 141.55K |
| 2026-09-17 | TWD 18.55 | +1.09% | TWD 18.25 | TWD 18.90 | TWD 18.25 | 127.05K |
| 2026-09-16 | TWD 18.35 | +3.38% | TWD 17.75 | TWD 18.60 | TWD 17.70 | 150.09K |
| 2026-09-15 | TWD 17.75 | +1.14% | TWD 17.60 | TWD 17.85 | TWD 17.50 | 53.00K |
| 2026-09-14 | TWD 17.55 | -0.28% | TWD 17.30 | TWD 17.60 | TWD 17.30 | 18.10K |
| 2026-09-11 | TWD 17.60 | +0.28% | TWD 17.45 | TWD 17.60 | TWD 17.20 | 52.86K |
| 2026-09-10 | TWD 17.55 | +0.86% | TWD 17.15 | TWD 17.60 | TWD 17.15 | 41.01K |
| 2026-09-09 | TWD 17.40 | +0.87% | TWD 17.10 | TWD 17.45 | TWD 17.05 | 35.29K |
| 2026-09-08 | TWD 17.25 | +0.58% | TWD 17.20 | TWD 17.25 | TWD 17.10 | 46.00K |
| 2026-09-07 | TWD 17.15 | -0.29% | TWD 17.15 | TWD 17.15 | TWD 16.95 | 31.00K |
| 2026-09-04 | TWD 17.20 | +1.18% | TWD 17.25 | TWD 17.25 | TWD 17.00 | 25.00K |
| 2026-09-03 | TWD 17.00 | -0.58% | TWD 17.45 | TWD 17.45 | TWD 16.95 | 35.00K |
| 2026-09-02 | TWD 17.10 | 0.00% | TWD 17.25 | TWD 17.25 | TWD 16.95 | 18.00K |
| 2026-09-01 | TWD 17.10 | 0.00% | TWD 17.20 | TWD 17.30 | TWD 17.10 | 20.00K |
| 2026-08-31 | TWD 17.10 | 0.00% | TWD 17.10 | TWD 17.20 | TWD 17.05 | 29.00K |
| 2026-08-28 | TWD 17.10 | -0.58% | TWD 17.15 | TWD 17.25 | TWD 17.10 | 75.00K |
| 2026-08-27 | TWD 17.20 | +1.18% | TWD 17.15 | TWD 17.20 | TWD 16.95 | 39.00K |
| 2026-08-26 | TWD 17.00 | -0.58% | TWD 17.20 | TWD 17.20 | TWD 17.00 | 30.01K |
| 2026-08-25 | TWD 17.10 | +1.79% | TWD 16.75 | TWD 17.10 | TWD 16.65 | 53.00K |
| 2026-08-24 | TWD 16.80 | -1.18% | TWD 16.95 | TWD 17.00 | TWD 16.80 | 43.00K |
| 2026-08-21 | TWD 17.00 | -0.29% | TWD 17.05 | TWD 17.20 | TWD 17.00 | 35.00K |
| 2026-08-20 | TWD 17.05 | +0.29% | TWD 17.05 | TWD 17.10 | TWD 16.95 | 56.00K |
| 2026-08-19 | TWD 17.00 | +0.29% | TWD 16.85 | TWD 17.15 | TWD 16.80 | 65.00K |
| 2026-08-18 | TWD 16.95 | -0.88% | TWD 16.90 | TWD 17.05 | TWD 16.75 | 115.00K |
| 2026-08-17 | TWD 17.10 | +0.59% | TWD 16.90 | TWD 17.10 | TWD 16.80 | 26.02K |
| 2026-08-14 | TWD 17.00 | -1.73% | TWD 17.05 | TWD 17.05 | TWD 16.80 | 158.28K |
| 2026-08-13 | TWD 17.30 | +0.29% | TWD 17.10 | TWD 17.40 | TWD 16.95 | 82.00K |
| 2026-08-12 | TWD 17.25 | +1.17% | TWD 17.55 | TWD 17.55 | TWD 17.00 | 56.00K |
| 2026-08-11 | TWD 17.05 | +0.29% | TWD 16.65 | TWD 17.10 | TWD 16.65 | 46.00K |
| 2026-08-10 | TWD 17.00 | 0.00% | TWD 17.10 | TWD 17.10 | TWD 16.95 | 75.00K |
| 2026-08-07 | TWD 17.00 | +0.89% | TWD 17.15 | TWD 17.15 | TWD 16.90 | 72.00K |
| 2026-08-06 | TWD 16.85 | +0.90% | TWD 16.70 | TWD 16.85 | TWD 16.55 | 87.00K |
| 2026-08-05 | TWD 16.70 | +0.30% | TWD 16.45 | TWD 16.85 | TWD 16.40 | 65.25K |
| 2026-08-04 | TWD 16.65 | -0.30% | TWD 16.70 | TWD 16.75 | TWD 16.35 | 81.09K |
| 2026-08-03 | TWD 16.70 | -1.18% | TWD 16.40 | TWD 16.80 | TWD 16.40 | 97.00K |
| 2026-07-31 | TWD 16.90 | +1.20% | TWD 16.85 | TWD 16.95 | TWD 16.55 | 79.00K |
| 2026-07-30 | TWD 16.70 | +0.30% | TWD 16.20 | TWD 16.90 | TWD 16.15 | 110.00K |
| 2026-07-29 | TWD 16.65 | -2.06% | TWD 17.65 | TWD 17.65 | TWD 16.00 | 183.00K |
| 2026-07-28 | TWD 17.00 | -0.29% | TWD 17.05 | TWD 17.20 | TWD 16.65 | 84.13K |
| 2026-07-27 | TWD 17.05 | -1.73% | TWD 17.30 | TWD 17.30 | TWD 17.05 | 35.00K |
| 2026-07-24 | TWD 17.35 | -1.70% | TWD 17.80 | TWD 17.80 | TWD 17.05 | 120.00K |
| 2026-07-23 | TWD 17.65 | -1.40% | TWD 18.10 | TWD 18.10 | TWD 17.45 | 72.00K |
| 2026-07-22 | TWD 17.90 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 17.70 | 65.00K |
| 2026-07-21 | TWD 17.90 | -0.28% | TWD 18.00 | TWD 18.00 | TWD 17.70 | 65.00K |
| 2026-07-20 | TWD 17.95 | -0.28% | TWD 18.20 | TWD 18.20 | TWD 17.55 | 102.00K |
| 2026-07-17 | TWD 18.00 | -2.70% | TWD 19.10 | TWD 19.10 | TWD 17.85 | 197.00K |
| 2026-07-16 | TWD 18.50 | -1.33% | TWD 18.65 | TWD 18.70 | TWD 18.40 | 74.00K |
| 2026-07-15 | TWD 18.75 | +0.54% | TWD 18.95 | TWD 18.95 | TWD 18.45 | 91.00K |
| 2026-07-14 | TWD 18.65 | -1.84% | TWD 19.20 | TWD 19.20 | TWD 18.15 | 251.08K |
| 2026-07-13 | TWD 19.00 | -2.81% | TWD 19.35 | TWD 19.75 | TWD 18.90 | 146.02K |
| 2026-07-10 | TWD 19.55 | 0.00% | TWD 19.55 | TWD 19.55 | TWD 19.55 | 0 |
| 2026-07-09 | TWD 19.55 | -1.51% | TWD 19.90 | TWD 19.90 | TWD 19.30 | 124.20K |
| 2026-07-08 | TWD 19.85 | 0.00% | TWD 20.15 | TWD 20.15 | TWD 19.40 | 195.22K |
| 2026-07-07 | TWD 19.85 | -1.49% | TWD 20.15 | TWD 20.15 | TWD 19.65 | 265.10K |
| 2026-07-06 | TWD 20.15 | -0.74% | TWD 20.30 | TWD 20.35 | TWD 19.90 | 269.15K |
| 2026-07-03 | TWD 20.30 | -0.73% | TWD 20.10 | TWD 20.50 | TWD 20.05 | 178.12K |
| 2026-07-02 | TWD 20.45 | +1.24% | TWD 20.30 | TWD 20.45 | TWD 20.00 | 133.40K |
| 2026-07-01 | TWD 20.20 | -1.22% | TWD 20.30 | TWD 21.15 | TWD 19.80 | 697.60K |
| 2026-06-30 | TWD 20.45 | +4.60% | TWD 19.70 | TWD 21.40 | TWD 19.70 | 791.54K |
| 2026-06-29 | TWD 19.55 | -1.51% | TWD 19.85 | TWD 20.15 | TWD 19.55 | 222.00K |
| 2026-06-26 | TWD 19.85 | -0.50% | TWD 20.00 | TWD 20.50 | TWD 19.65 | 400.10K |
| 2026-06-25 | TWD 19.95 | +6.12% | TWD 19.15 | TWD 20.10 | TWD 18.90 | 299.86K |
| 2026-06-24 | TWD 18.80 | -2.08% | TWD 19.20 | TWD 19.30 | TWD 18.50 | 197.00K |
| 2026-06-23 | TWD 19.20 | 0.00% | TWD 19.50 | TWD 20.50 | TWD 19.20 | 972.06K |
| 2026-06-22 | TWD 19.20 | +2.40% | TWD 19.45 | TWD 19.70 | TWD 19.00 | 383.08K |
| 2026-06-18 | TWD 18.75 | 0.00% | TWD 19.00 | TWD 19.00 | TWD 18.50 | 208.10K |
| 2026-06-17 | TWD 18.75 | +2.46% | TWD 18.25 | TWD 19.15 | TWD 18.25 | 512.86K |
| 2026-06-16 | TWD 18.30 | +1.39% | TWD 18.10 | TWD 18.35 | TWD 18.10 | 123.00K |
| 2026-06-15 | TWD 18.05 | -0.82% | TWD 18.15 | TWD 18.40 | TWD 17.95 | 168.55K |
| 2026-06-12 | TWD 18.20 | +1.96% | TWD 17.25 | TWD 18.40 | TWD 17.25 | 164.17K |
| 2026-06-11 | TWD 17.85 | -0.28% | TWD 18.00 | TWD 18.25 | TWD 17.65 | 273.02K |
| 2026-06-10 | TWD 17.90 | -2.98% | TWD 18.90 | TWD 18.90 | TWD 17.90 | 183.00K |
| 2026-06-09 | TWD 18.45 | +1.65% | TWD 18.15 | TWD 19.10 | TWD 18.15 | 230.06K |
| 2026-06-08 | TWD 18.15 | -1.89% | TWD 17.45 | TWD 18.75 | TWD 16.75 | 260.14K |
| 2026-06-05 | TWD 18.50 | -1.60% | TWD 18.75 | TWD 18.75 | TWD 18.30 | 168.50K |
| 2026-06-04 | TWD 18.80 | +3.30% | TWD 18.20 | TWD 19.10 | TWD 18.20 | 351.85K |
| 2026-06-03 | TWD 18.20 | -1.62% | TWD 17.60 | TWD 18.65 | TWD 17.60 | 912.02K |
| 2026-06-02 | TWD 18.50 | +0.82% | TWD 18.20 | TWD 18.75 | TWD 17.70 | 251.00K |
| 2026-06-01 | TWD 18.35 | +0.82% | TWD 18.20 | TWD 18.60 | TWD 18.20 | 137.02K |
| 2026-05-29 | TWD 18.20 | +0.28% | TWD 18.25 | TWD 18.30 | TWD 18.10 | 143.02K |
| 2026-05-28 | TWD 18.15 | 0.00% | TWD 18.15 | TWD 18.60 | TWD 18.10 | 152.00K |
| 2026-05-27 | TWD 18.15 | -0.82% | TWD 18.20 | TWD 18.60 | TWD 18.10 | 126.00K |