Headway Advanced Materials Inc. (TPE:1776)
Taiwan · Delayed Price · Currency is TWD 17.20
+0.20 (1.18%)
Aug 27, 2026, 1:30 PM CST
TPE:1776 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 17.05 | 17.20 | 16.65 | 17.00 | 17.00 | -0.29% | 84,994 |
| Jul 27, 2026 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | -1.73% | 35,176 |
| Jul 24, 2026 | 17.80 | 17.80 | 17.05 | 17.35 | 17.35 | -1.70% | 120,996 |
| Jul 23, 2026 | 18.10 | 18.10 | 17.45 | 17.65 | 17.65 | -1.40% | 72,243 |
| Jul 22, 2026 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | - | 65,231 |
| Jul 21, 2026 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | -0.28% | 65,834 |
| Jul 20, 2026 | 18.20 | 18.20 | 17.55 | 17.95 | 17.95 | -0.28% | 102,314 |
| Jul 17, 2026 | 19.10 | 19.10 | 17.85 | 18.00 | 18.00 | -2.70% | 197,296 |
| Jul 16, 2026 | 18.65 | 18.70 | 18.40 | 18.50 | 18.50 | -1.33% | 75,260 |
| Jul 15, 2026 | 18.95 | 18.95 | 18.45 | 18.75 | 18.75 | 0.54% | 93,901 |
| Jul 14, 2026 | 19.20 | 19.20 | 18.15 | 18.65 | 18.65 | -1.84% | 254,793 |
| Jul 13, 2026 | 19.35 | 19.75 | 18.90 | 19.00 | 19.00 | -2.81% | 147,333 |
| Jul 9, 2026 | 19.90 | 19.90 | 19.30 | 19.55 | 19.55 | -1.51% | 125,596 |
| Jul 8, 2026 | 20.15 | 20.15 | 19.40 | 19.85 | 19.85 | - | 199,286 |
| Jul 7, 2026 | 20.15 | 20.15 | 19.65 | 19.85 | 19.85 | -1.49% | 267,629 |
| Jul 6, 2026 | 20.30 | 20.35 | 19.90 | 20.15 | 20.15 | -0.74% | 271,375 |
| Jul 3, 2026 | 20.10 | 20.50 | 20.05 | 20.30 | 20.30 | -0.73% | 179,789 |
| Jul 2, 2026 | 20.30 | 20.45 | 20.00 | 20.45 | 20.45 | 1.24% | 135,436 |
| Jul 1, 2026 | 20.30 | 21.15 | 19.80 | 20.20 | 20.20 | -1.22% | 702,802 |
| Jun 30, 2026 | 19.70 | 21.40 | 19.70 | 20.45 | 20.45 | 4.60% | 792,868 |
| Jun 29, 2026 | 19.85 | 20.15 | 19.55 | 19.55 | 19.55 | -1.51% | 223,301 |
| Jun 26, 2026 | 20.00 | 20.50 | 19.65 | 19.85 | 19.85 | -0.50% | 404,836 |
| Jun 25, 2026 | 19.15 | 20.10 | 18.90 | 19.95 | 19.95 | 6.12% | 303,971 |
| Jun 24, 2026 | 19.20 | 19.30 | 18.50 | 18.80 | 18.80 | -2.08% | 199,687 |
| Jun 23, 2026 | 19.50 | 20.50 | 19.20 | 19.20 | 19.20 | - | 979,232 |
| Jun 22, 2026 | 19.45 | 19.70 | 19.00 | 19.20 | 19.20 | 2.40% | 387,090 |
| Jun 18, 2026 | 19.00 | 19.00 | 18.50 | 18.75 | 18.75 | - | 208,448 |
| Jun 17, 2026 | 18.25 | 19.15 | 18.25 | 18.75 | 18.75 | 2.46% | 515,793 |