Headway Advanced Materials Inc. (TPE:1776)
Taiwan · Delayed Price · Currency is TWD 19.35
+0.85 (4.59%)
Oct 8, 2026, 1:23 PM CST
TPE:1776 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.50 | 19.65 | 18.50 | 19.35 | 19.35 | 4.59% | 216,492 |
| Oct 7, 2026 | 18.60 | 18.60 | 18.35 | 18.50 | 18.50 | - | 40,275 |
| Oct 6, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 0.54% | 29,020 |
| Oct 5, 2026 | 18.45 | 18.45 | 18.20 | 18.40 | 18.40 | 0.82% | 60,455 |
| Oct 2, 2026 | 18.05 | 18.45 | 18.00 | 18.25 | 18.25 | 1.11% | 76,962 |
| Oct 1, 2026 | 18.35 | 18.35 | 17.80 | 18.05 | 18.05 | -0.55% | 29,014 |
| Sep 30, 2026 | 18.25 | 18.25 | 17.90 | 18.15 | 18.15 | -0.27% | 27,010 |
| Sep 29, 2026 | 18.40 | 18.40 | 17.90 | 18.20 | 18.20 | 0.55% | 14,993 |
| Sep 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 6,001 |
| Sep 23, 2026 | 18.15 | 18.15 | 17.95 | 18.10 | 18.10 | -0.28% | 14,092 |
| Sep 22, 2026 | 18.35 | 18.50 | 17.85 | 18.15 | 18.15 | -1.36% | 59,645 |
| Sep 21, 2026 | 18.30 | 18.40 | 18.25 | 18.40 | 18.40 | 0.55% | 24,234 |
| Sep 18, 2026 | 18.60 | 18.90 | 18.10 | 18.30 | 18.30 | -1.35% | 143,396 |
| Sep 17, 2026 | 18.25 | 18.90 | 18.25 | 18.55 | 18.55 | 1.09% | 130,213 |
| Sep 16, 2026 | 17.75 | 18.60 | 17.70 | 18.35 | 18.35 | 3.38% | 152,688 |
| Sep 15, 2026 | 17.60 | 17.85 | 17.50 | 17.75 | 17.75 | 1.14% | 53,577 |
| Sep 14, 2026 | 17.30 | 17.60 | 17.30 | 17.55 | 17.55 | -0.28% | 18,575 |
| Sep 11, 2026 | 17.45 | 17.60 | 17.20 | 17.60 | 17.60 | 0.28% | 53,165 |
| Sep 10, 2026 | 17.15 | 17.60 | 17.15 | 17.55 | 17.55 | 0.86% | 41,553 |
| Sep 9, 2026 | 17.10 | 17.45 | 17.05 | 17.40 | 17.40 | 0.87% | 35,290 |
| Sep 8, 2026 | 17.20 | 17.25 | 17.10 | 17.25 | 17.25 | 0.58% | 46,535 |
| Sep 7, 2026 | 17.15 | 17.15 | 16.95 | 17.15 | 17.15 | -0.29% | 31,420 |
| Sep 4, 2026 | 17.25 | 17.25 | 17.00 | 17.20 | 17.20 | 1.18% | 25,000 |
| Sep 3, 2026 | 17.45 | 17.45 | 16.95 | 17.00 | 17.00 | -0.58% | 35,386 |
| Sep 2, 2026 | 17.25 | 17.25 | 16.95 | 17.10 | 17.10 | - | 18,220 |
| Sep 1, 2026 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | - | 20,031 |
| Aug 31, 2026 | 17.10 | 17.20 | 17.05 | 17.10 | 17.10 | - | 29,080 |
| Aug 28, 2026 | 17.15 | 17.25 | 17.10 | 17.10 | 17.10 | -0.58% | 75,462 |
| Aug 27, 2026 | 17.15 | 17.20 | 16.95 | 17.20 | 17.20 | 1.18% | 39,023 |
| Aug 26, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 30,122 |
| Aug 25, 2026 | 16.75 | 17.10 | 16.65 | 17.10 | 17.10 | 1.79% | 53,024 |
| Aug 24, 2026 | 16.95 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 43,568 |
| Aug 21, 2026 | 17.05 | 17.20 | 17.00 | 17.00 | 17.00 | -0.29% | 35,076 |
| Aug 20, 2026 | 17.05 | 17.10 | 16.95 | 17.05 | 17.05 | 0.29% | 56,841 |
| Aug 19, 2026 | 16.85 | 17.15 | 16.80 | 17.00 | 17.00 | 0.29% | 65,450 |
| Aug 18, 2026 | 16.90 | 17.05 | 16.75 | 16.95 | 16.95 | -0.88% | 115,246 |
| Aug 17, 2026 | 16.90 | 17.10 | 16.80 | 17.10 | 17.10 | 0.59% | 26,365 |
| Aug 14, 2026 | 17.05 | 17.05 | 16.80 | 17.00 | 17.00 | -1.73% | 158,310 |
| Aug 13, 2026 | 17.10 | 17.40 | 16.95 | 17.30 | 17.30 | 0.29% | 82,006 |
| Aug 12, 2026 | 17.55 | 17.55 | 17.00 | 17.25 | 17.25 | 1.17% | 56,028 |
| Aug 11, 2026 | 16.65 | 17.10 | 16.65 | 17.05 | 17.05 | 0.29% | 46,211 |
| Aug 10, 2026 | 17.10 | 17.10 | 16.95 | 17.00 | 17.00 | - | 75,161 |
| Aug 7, 2026 | 17.15 | 17.15 | 16.90 | 17.00 | 17.00 | 0.89% | 72,075 |
| Aug 6, 2026 | 16.70 | 16.85 | 16.55 | 16.85 | 16.85 | 0.90% | 87,329 |
| Aug 5, 2026 | 16.45 | 16.85 | 16.40 | 16.70 | 16.70 | 0.30% | 65,548 |
| Aug 4, 2026 | 16.70 | 16.75 | 16.35 | 16.65 | 16.65 | -0.30% | 81,144 |
| Aug 3, 2026 | 16.40 | 16.80 | 16.40 | 16.70 | 16.70 | -1.18% | 97,504 |
| Jul 31, 2026 | 16.85 | 16.95 | 16.55 | 16.90 | 16.90 | 1.20% | 79,060 |
| Jul 30, 2026 | 16.20 | 16.90 | 16.15 | 16.70 | 16.70 | 0.30% | 110,812 |
| Jul 29, 2026 | 17.65 | 17.65 | 16.00 | 16.65 | 16.65 | -2.06% | 184,479 |