Hiwin Mikrosystem Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 73.100 | 73.800 | 72.500 | 73.100 | 72.707 | 67,424 |
| 2024-07-30 | 72.000 | 74.000 | 71.000 | 73.100 | 72.707 | 177,159 |
| 2024-07-29 | 75.000 | 75.000 | 71.000 | 71.500 | 71.116 | 451,593 |
| 2024-07-26 | 73.500 | 74.500 | 72.100 | 73.900 | 73.503 | 211,346 |
| 2024-07-23 | 75.400 | 76.300 | 75.000 | 75.300 | 74.895 | 151,170 |
| 2024-07-22 | 76.500 | 76.500 | 73.000 | 74.500 | 74.100 | 315,703 |
| 2024-07-19 | 80.000 | 80.100 | 76.300 | 76.500 | 76.089 | 438,922 |
| 2024-07-18 | 80.900 | 81.000 | 79.100 | 80.000 | 79.570 | 277,099 |
| 2024-07-17 | 80.500 | 82.400 | 80.500 | 80.900 | 80.465 | 251,077 |
| 2024-07-16 | 79.700 | 81.900 | 79.700 | 80.300 | 79.769 | 427,113 |
| 2024-07-15 | 84.700 | 84.900 | 79.600 | 79.600 | 79.074 | 988,642 |
| 2024-07-12 | 78.600 | 86.700 | 78.000 | 83.100 | 82.550 | 2,336,913 |
| 2024-07-11 | 81.000 | 81.100 | 79.300 | 79.300 | 78.776 | 325,319 |
| 2024-07-10 | 78.300 | 82.400 | 78.300 | 80.100 | 79.570 | 814,750 |
| 2024-07-09 | 79.500 | 79.900 | 76.000 | 77.200 | 76.689 | 350,459 |
| 2024-07-08 | 80.800 | 82.600 | 79.000 | 79.900 | 79.372 | 834,443 |
| 2024-07-05 | 79.000 | 83.900 | 78.300 | 80.400 | 79.868 | 1,727,691 |
| 2024-07-04 | 76.900 | 80.600 | 76.000 | 78.200 | 77.683 | 842,183 |
| 2024-07-03 | 74.700 | 76.600 | 74.000 | 76.100 | 75.597 | 460,790 |
| 2024-07-02 | 74.700 | 74.700 | 73.000 | 74.000 | 73.511 | 125,121 |
| 2024-07-01 | 74.600 | 75.100 | 73.900 | 74.100 | 73.610 | 140,282 |
| 2024-06-28 | 74.000 | 76.000 | 73.000 | 74.400 | 73.908 | 331,092 |
| 2024-06-27 | 71.800 | 73.400 | 71.300 | 72.900 | 72.418 | 202,312 |
| 2024-06-26 | 72.400 | 72.800 | 71.600 | 71.800 | 71.325 | 230,250 |
| 2024-06-25 | 73.000 | 73.000 | 70.500 | 72.200 | 71.723 | 287,677 |
| 2024-06-24 | 73.800 | 74.000 | 71.500 | 72.000 | 71.524 | 383,045 |
| 2024-06-21 | 75.100 | 75.100 | 73.700 | 73.900 | 73.411 | 250,824 |
| 2024-06-20 | 75.400 | 75.800 | 74.300 | 75.100 | 74.603 | 251,854 |
| 2024-06-19 | 75.900 | 76.200 | 74.300 | 74.500 | 74.007 | 293,800 |
| 2024-06-18 | 77.000 | 77.500 | 75.700 | 75.700 | 75.199 | 166,838 |
| 2024-06-17 | 77.000 | 77.600 | 76.600 | 76.800 | 76.292 | 170,218 |
| 2024-06-14 | 76.800 | 78.700 | 76.800 | 77.000 | 76.491 | 375,666 |
| 2024-06-13 | 76.800 | 77.100 | 75.400 | 76.400 | 75.895 | 210,828 |
| 2024-06-12 | 75.700 | 76.400 | 75.500 | 76.200 | 75.696 | 141,215 |
| 2024-06-11 | 75.500 | 76.800 | 74.500 | 75.100 | 74.603 | 236,004 |
| 2024-06-07 | 74.400 | 75.800 | 73.800 | 75.500 | 75.001 | 234,961 |
| 2024-06-06 | 77.200 | 77.300 | 74.300 | 74.400 | 73.908 | 439,685 |
| 2024-06-05 | 78.500 | 79.800 | 76.300 | 76.400 | 75.895 | 364,324 |
| 2024-06-04 | 78.600 | 80.200 | 76.200 | 77.400 | 76.888 | 433,428 |
| 2024-06-03 | 78.400 | 81.200 | 77.300 | 78.600 | 78.080 | 1,079,881 |
| 2024-05-31 | 76.200 | 78.000 | 76.200 | 77.400 | 76.888 | 433,785 |
| 2024-05-30 | 79.400 | 79.400 | 76.000 | 76.200 | 75.696 | 936,048 |
| 2024-05-29 | 85.000 | 85.000 | 78.900 | 79.900 | 79.372 | 1,221,060 |
| 2024-05-28 | 80.500 | 85.400 | 77.600 | 82.000 | 81.458 | 2,835,424 |
| 2024-05-27 | 73.000 | 80.000 | 73.000 | 80.000 | 79.471 | 1,093,182 |
| 2024-05-24 | 73.500 | 73.600 | 72.500 | 72.800 | 72.319 | 157,206 |
| 2024-05-23 | 75.600 | 76.700 | 74.000 | 74.000 | 73.511 | 418,383 |
| 2024-05-22 | 72.000 | 76.800 | 72.000 | 75.500 | 75.001 | 714,471 |
| 2024-05-21 | 71.000 | 72.100 | 70.400 | 72.000 | 71.524 | 182,425 |
| 2024-05-20 | 72.200 | 72.200 | 70.900 | 71.000 | 70.531 | 142,766 |
| 2024-05-17 | 72.400 | 72.400 | 70.700 | 71.100 | 70.630 | 187,824 |
| 2024-05-16 | 71.100 | 73.200 | 70.500 | 72.400 | 71.921 | 390,955 |
| 2024-05-15 | 71.000 | 71.500 | 70.000 | 70.000 | 69.537 | 286,463 |
| 2024-05-14 | 70.900 | 71.400 | 69.500 | 70.400 | 69.934 | 452,928 |
| 2024-05-13 | 76.200 | 76.200 | 70.000 | 70.600 | 70.133 | 1,268,307 |
| 2024-05-10 | 77.400 | 79.400 | 76.800 | 77.700 | 77.186 | 376,305 |
| 2024-05-09 | 76.700 | 77.900 | 76.100 | 77.000 | 76.491 | 330,092 |
| 2024-05-08 | 76.000 | 77.200 | 74.100 | 76.200 | 75.696 | 368,351 |
| 2024-05-07 | 74.100 | 77.800 | 72.900 | 75.200 | 74.703 | 506,187 |
| 2024-05-06 | 73.800 | 75.100 | 73.500 | 73.900 | 73.411 | 160,941 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.8000 TWD |
| 2025-07-17 | 0.2000 TWD |
| 2024-07-17 | 0.1000 TWD |
| 2023-07-19 | 1.0000 TWD |
| 2022-07-20 | 1.0000 TWD |
| 2021-08-20 | 0.3030 TWD |
| 2020-08-05 | 0.0400 TWD |
| 2019-08-07 | 0.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.