Headway Advanced Materials Inc. (TPE:1776)
Taiwan
· Delayed Price · Currency is TWD 14.90
+0.15 (1.02%)
Mar 10, 2026, 1:11 PM CST
TPE:1776 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.95 | 15.15 | 14.95 | 15.15 | 15.15 | 1.00% | 23,183 |
| Mar 5, 2026 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 1.01% | 18,656 |
| Mar 4, 2026 | 14.85 | 14.95 | 14.70 | 14.85 | 14.85 | -2.30% | 62,293 |
| Mar 3, 2026 | 15.20 | 15.25 | 14.80 | 15.20 | 15.20 | - | 59,280 |
| Mar 2, 2026 | 15.25 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 19,462 |
| Feb 26, 2026 | 15.35 | 15.40 | 15.10 | 15.30 | 15.30 | -0.33% | 56,444 |
| Feb 25, 2026 | 15.20 | 15.60 | 15.05 | 15.35 | 15.35 | 0.99% | 58,864 |
| Feb 24, 2026 | 15.45 | 15.45 | 15.15 | 15.20 | 15.20 | -0.98% | 22,787 |
| Feb 23, 2026 | 15.20 | 15.45 | 15.20 | 15.35 | 15.35 | 1.66% | 40,308 |
| Feb 11, 2026 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | - | 8,020 |
| Feb 10, 2026 | 15.00 | 15.15 | 14.70 | 15.10 | 15.10 | 1.00% | 110,842 |
| Feb 6, 2026 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 27,206 |
| Feb 5, 2026 | 15.35 | 15.35 | 14.90 | 15.00 | 15.00 | -1.32% | 28,134 |
| Feb 4, 2026 | 15.25 | 15.30 | 15.00 | 15.20 | 15.20 | 1.00% | 48,004 |
| Feb 3, 2026 | 15.60 | 15.60 | 15.00 | 15.05 | 15.05 | -0.33% | 25,867 |
| Feb 2, 2026 | 15.20 | 15.25 | 14.95 | 15.10 | 15.10 | -1.31% | 42,000 |
| Jan 30, 2026 | 15.25 | 15.30 | 15.15 | 15.30 | 15.30 | -0.97% | 38,200 |
| Jan 29, 2026 | 15.40 | 15.45 | 15.30 | 15.45 | 15.45 | -0.64% | 62,581 |
| Jan 28, 2026 | 15.40 | 15.55 | 15.40 | 15.55 | 15.55 | - | 42,930 |
| Jan 27, 2026 | 15.45 | 15.65 | 15.45 | 15.55 | 15.55 | 0.65% | 61,153 |
| Jan 26, 2026 | 15.50 | 15.50 | 15.20 | 15.45 | 15.45 | -0.32% | 23,461 |
| Jan 23, 2026 | 15.50 | 15.50 | 15.45 | 15.50 | 15.50 | - | 11,225 |
| Jan 22, 2026 | 15.60 | 15.65 | 15.50 | 15.50 | 15.50 | -1.27% | 28,887 |
| Jan 21, 2026 | 15.65 | 15.70 | 15.50 | 15.70 | 15.70 | 0.32% | 34,014 |
| Jan 20, 2026 | 15.70 | 15.80 | 15.55 | 15.65 | 15.65 | -0.32% | 39,491 |
| Jan 19, 2026 | 15.50 | 15.75 | 15.40 | 15.70 | 15.70 | 1.95% | 64,159 |
| Jan 16, 2026 | 15.70 | 15.70 | 15.35 | 15.40 | 15.40 | -0.96% | 56,687 |
| Jan 15, 2026 | 15.45 | 15.70 | 15.25 | 15.55 | 15.55 | 0.97% | 51,554 |
| Jan 14, 2026 | 15.35 | 15.85 | 15.35 | 15.40 | 15.40 | 0.65% | 122,148 |
| Jan 13, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | 15,380 |
| Jan 12, 2026 | 15.40 | 15.45 | 15.15 | 15.30 | 15.30 | -0.97% | 42,530 |
| Jan 9, 2026 | 15.60 | 15.60 | 15.40 | 15.45 | 15.45 | -0.32% | 21,001 |
| Jan 8, 2026 | 15.45 | 15.50 | 15.35 | 15.50 | 15.50 | 0.65% | 36,527 |
| Jan 7, 2026 | 15.55 | 15.55 | 15.35 | 15.40 | 15.40 | -0.65% | 50,950 |
| Jan 6, 2026 | 15.70 | 15.70 | 15.15 | 15.50 | 15.50 | -0.96% | 123,123 |
| Jan 5, 2026 | 15.40 | 15.70 | 15.30 | 15.65 | 15.65 | 1.95% | 90,500 |
| Jan 2, 2026 | 15.30 | 15.60 | 15.30 | 15.35 | 15.35 | 0.33% | 56,370 |
| Dec 31, 2025 | 15.40 | 15.45 | 15.25 | 15.30 | 15.30 | -1.61% | 23,582 |
| Dec 30, 2025 | 15.80 | 15.80 | 15.50 | 15.55 | 15.55 | - | 12,231 |
| Dec 29, 2025 | 15.70 | 15.75 | 15.50 | 15.55 | 15.55 | -0.96% | 29,836 |
| Dec 26, 2025 | 15.45 | 15.90 | 15.45 | 15.70 | 15.70 | 0.32% | 34,139 |
| Dec 24, 2025 | 16.35 | 16.35 | 15.65 | 15.65 | 15.65 | -1.57% | 88,442 |
| Dec 23, 2025 | 15.20 | 16.30 | 15.20 | 15.90 | 15.90 | 4.61% | 338,724 |
| Dec 22, 2025 | 14.80 | 15.25 | 14.80 | 15.20 | 15.20 | 4.11% | 126,734 |
| Dec 19, 2025 | 14.50 | 14.80 | 14.50 | 14.60 | 14.60 | -0.34% | 50,496 |
| Dec 18, 2025 | 14.75 | 14.75 | 14.60 | 14.65 | 14.65 | -1.35% | 16,043 |
| Dec 17, 2025 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | -0.67% | 21,660 |
| Dec 16, 2025 | 14.80 | 14.95 | 14.70 | 14.95 | 14.95 | 0.34% | 21,496 |
| Dec 15, 2025 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | - | 18,002 |
| Dec 12, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -0.33% | 10,360 |
| Dec 11, 2025 | 14.95 | 14.95 | 14.85 | 14.95 | 14.95 | 0.34% | 13,073 |
| Dec 10, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 13,360 |
| Dec 9, 2025 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | - | 19,000 |
| Dec 8, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 41,412 |
| Dec 5, 2025 | 15.05 | 15.10 | 15.00 | 15.10 | 15.10 | - | 9,411 |
| Dec 4, 2025 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | -0.33% | 6,101 |
| Dec 3, 2025 | 15.10 | 15.15 | 15.10 | 15.15 | 15.15 | 0.33% | 10,073 |
| Dec 2, 2025 | 15.10 | 15.15 | 15.10 | 15.10 | 15.10 | - | 7,005 |
| Dec 1, 2025 | 15.00 | 15.15 | 15.00 | 15.10 | 15.10 | - | 10,549 |
| Nov 28, 2025 | 15.15 | 15.25 | 15.00 | 15.10 | 15.10 | - | 18,043 |
| Nov 27, 2025 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | 0.33% | 10,861 |
| Nov 26, 2025 | 15.00 | 15.20 | 14.90 | 15.05 | 15.05 | 1.01% | 22,153 |
| Nov 25, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | - | 5,000 |
| Nov 24, 2025 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 14,687 |
| Nov 21, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.00% | 26,387 |
| Nov 20, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 8,201 |
| Nov 19, 2025 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 0.33% | 3,002 |
| Nov 18, 2025 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.99% | 38,150 |
| Nov 17, 2025 | 15.05 | 15.35 | 15.05 | 15.15 | 15.15 | - | 7,100 |
| Nov 14, 2025 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | - | 5,638 |
| Nov 13, 2025 | 15.15 | 15.20 | 15.05 | 15.15 | 15.15 | - | 31,048 |
| Nov 12, 2025 | 15.10 | 15.20 | 15.10 | 15.15 | 15.15 | - | 10,281 |
| Nov 11, 2025 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | -0.66% | 6,413 |
| Nov 10, 2025 | 15.05 | 15.35 | 15.05 | 15.25 | 15.25 | 0.99% | 24,146 |
| Nov 7, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | - | 18,000 |
| Nov 6, 2025 | 15.10 | 15.10 | 15.05 | 15.10 | 15.10 | - | 44,990 |
| Nov 5, 2025 | 15.05 | 15.35 | 15.05 | 15.10 | 15.10 | 0.33% | 16,000 |
| Nov 4, 2025 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | -0.66% | 51,733 |
| Nov 3, 2025 | 15.15 | 15.20 | 15.10 | 15.15 | 15.15 | - | 30,586 |
| Oct 31, 2025 | 15.35 | 15.35 | 15.15 | 15.15 | 15.15 | -0.33% | 29,263 |
| Oct 30, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | -0.65% | 10,170 |
| Oct 29, 2025 | 15.45 | 15.45 | 15.30 | 15.30 | 15.30 | -0.97% | 24,730 |
| Oct 28, 2025 | 15.30 | 15.65 | 15.25 | 15.45 | 15.45 | 0.98% | 25,567 |
| Oct 27, 2025 | 15.40 | 15.55 | 15.25 | 15.30 | 15.30 | 0.99% | 54,216 |
| Oct 23, 2025 | 15.15 | 15.20 | 15.15 | 15.15 | 15.15 | -0.33% | 20,006 |
| Oct 22, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 0.66% | 10,666 |
| Oct 21, 2025 | 15.30 | 15.30 | 15.05 | 15.10 | 15.10 | -0.33% | 79,139 |
| Oct 20, 2025 | 15.55 | 15.70 | 15.00 | 15.15 | 15.15 | -2.57% | 139,293 |
| Oct 17, 2025 | 15.60 | 15.60 | 15.50 | 15.55 | 15.55 | -0.32% | 10,529 |
| Oct 16, 2025 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | -0.32% | 20,200 |
| Oct 15, 2025 | 15.65 | 15.70 | 15.60 | 15.65 | 15.65 | -0.32% | 31,608 |
| Oct 14, 2025 | 16.20 | 16.20 | 15.60 | 15.70 | 15.70 | -2.18% | 103,829 |
| Oct 13, 2025 | 15.70 | 16.05 | 15.50 | 16.05 | 16.05 | 1.58% | 63,880 |
| Oct 9, 2025 | 15.50 | 16.35 | 15.50 | 15.80 | 15.80 | 2.27% | 201,194 |
| Oct 8, 2025 | 15.60 | 15.60 | 15.40 | 15.45 | 15.45 | -0.32% | 10,364 |
| Oct 7, 2025 | 15.50 | 15.50 | 15.30 | 15.50 | 15.50 | - | 26,181 |
| Oct 3, 2025 | 15.50 | 15.70 | 15.45 | 15.50 | 15.50 | 0.65% | 84,508 |
| Oct 2, 2025 | 15.15 | 15.40 | 15.15 | 15.40 | 15.40 | 1.65% | 30,070 |
| Oct 1, 2025 | 15.20 | 15.30 | 15.00 | 15.15 | 15.15 | -0.66% | 74,115 |
| Sep 30, 2025 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | 0.66% | 5,552 |