Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Headway Advanced Materials Inc. (1776) Historical Prices

TW:1776 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202617.6017.6017.3017.5517.55+0.29%57,7960.96
Nov 10, 202617.6517.6517.1017.5017.500.00%79,3401.31
Nov 09, 202617.5018.0017.2017.6017.60+0.57%86,9151.45
Nov 06, 202617.8018.9517.0017.5017.50-2.51%418,8007.76
Nov 05, 202618.4518.4517.7017.9517.95-0.83%61,0601.13
Nov 04, 202618.4018.4017.8018.1018.10-0.55%80,2601.49
Nov 03, 202618.5518.5518.0018.2018.20-1.09%78,4631.45
Nov 02, 202618.2018.4018.0518.4018.40-0.54%83,8011.56
Oct 30, 202618.5518.5518.2518.5018.50-0.27%67,1841.24
Oct 29, 202618.7518.7518.3518.5518.55-0.27%40,0000.73
Oct 28, 202618.8518.8518.4018.6018.600.00%43,2500.78
Oct 27, 202618.9018.9018.4018.6018.60-1.06%45,4230.80
Oct 26, 202618.8019.0518.7018.8018.800.00%00.00
Oct 23, 202618.8019.0518.7018.8018.800.00%00.00
Oct 22, 202618.9019.0518.7018.8018.80+0.80%62,7591.04
Oct 21, 202618.8018.8018.4018.6518.65+0.81%39,2540.64
Oct 20, 202619.2519.2518.3018.5018.50-1.07%42,0810.68
Oct 19, 202618.7518.7518.3018.7018.700.00%26,0700.41
Oct 16, 202619.1519.1518.6018.7018.700.00%29,0350.46
Oct 15, 202619.2019.2018.4018.7018.70-1.06%84,8821.33
Oct 14, 202619.0519.2018.8018.9018.90-0.79%68,5671.04
Oct 13, 202618.9019.3518.9019.0519.05-0.78%97,4541.49
Oct 12, 202619.7019.7019.0019.2019.20-0.78%133,4942.06
Oct 09, 202619.3519.9518.5019.3519.350.00%00.00
Oct 08, 202618.5019.9518.5019.3519.35+4.59%216,4923.20
Oct 07, 202618.6018.6018.3518.5018.500.00%40,2750.60
Oct 06, 202618.2018.5018.2018.5018.50+0.54%29,0200.42
Oct 05, 202618.4518.4518.2018.4018.40+0.82%60,4550.85
Oct 02, 202618.0518.4518.0018.2518.25+1.11%76,9621.04
Oct 01, 202618.3518.3517.8018.0518.05-0.55%29,0140.37
Sep 30, 202618.2518.2517.9018.1518.15-0.27%27,0100.34
Sep 29, 202618.4018.4017.9018.2018.20+0.55%14,9930.18
Sep 28, 202618.1018.1018.1018.1018.100.00%00.00
Sep 25, 202618.1018.1018.1018.1018.100.00%00.00
Sep 24, 202618.1018.1018.1018.1018.100.00%6,0010.05
Sep 23, 202618.1518.1517.9518.1018.10-0.28%14,0920.12
Sep 22, 202618.3518.5017.8518.1518.15-1.36%59,6450.50
Sep 21, 202618.3018.4018.2518.4018.40+0.55%24,2340.20
Sep 18, 202618.6018.9018.1018.3018.30-1.35%143,3961.06
Sep 17, 202618.2518.9018.2518.5518.55+1.09%130,2130.93
Sep 16, 202617.7518.6017.7018.3518.35+3.38%152,6881.11
Sep 15, 202617.6017.8517.5017.7517.75+1.14%53,5770.38
Sep 14, 202617.3017.6017.3017.5517.55-0.28%18,5750.13
Sep 11, 202617.4517.6017.2017.6017.60+0.28%53,1650.36
Sep 10, 202617.1517.6017.1517.5517.55+0.86%41,5530.28
Sep 09, 202617.1017.4517.0517.4017.40+0.87%35,2900.23
Sep 08, 202617.2017.2517.1017.2517.25+0.58%46,5350.30
Sep 07, 202617.1517.1516.9517.1517.15-0.29%31,4200.20
Sep 04, 202617.2517.2517.0017.2017.20+1.18%25,0000.15
Sep 03, 202617.4517.4516.9517.0017.00-0.58%35,3860.21