Hiwin Mikrosystem Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 73.800 | 75.000 | 72.800 | 73.000 | 72.517 | 186,043 |
| 2024-05-02 | 73.000 | 73.400 | 72.400 | 72.800 | 72.319 | 87,499 |
| 2024-04-30 | 74.500 | 75.400 | 73.300 | 73.500 | 73.014 | 151,885 |
| 2024-04-29 | 75.600 | 76.300 | 74.100 | 74.500 | 74.007 | 180,133 |
| 2024-04-26 | 74.700 | 75.800 | 73.800 | 74.200 | 73.709 | 182,580 |
| 2024-04-25 | 74.500 | 75.700 | 73.500 | 73.500 | 73.014 | 242,639 |
| 2024-04-24 | 75.000 | 76.800 | 74.500 | 75.800 | 75.299 | 557,770 |
| 2024-04-23 | 71.000 | 73.400 | 70.600 | 72.900 | 72.418 | 272,481 |
| 2024-04-22 | 71.500 | 72.000 | 69.600 | 69.700 | 69.239 | 249,721 |
| 2024-04-19 | 72.800 | 73.500 | 69.100 | 70.900 | 70.431 | 714,213 |
| 2024-04-18 | 72.600 | 75.500 | 71.400 | 74.500 | 74.007 | 434,019 |
| 2024-04-17 | 71.300 | 73.500 | 71.300 | 73.000 | 72.517 | 462,017 |
| 2024-04-16 | 73.800 | 73.800 | 71.000 | 71.300 | 70.829 | 438,690 |
| 2024-04-15 | 78.600 | 79.600 | 74.500 | 74.700 | 74.206 | 619,394 |
| 2024-04-12 | 80.400 | 82.100 | 80.100 | 80.100 | 79.570 | 424,504 |
| 2024-04-11 | 81.300 | 82.000 | 79.100 | 80.000 | 79.471 | 748,249 |
| 2024-04-10 | 83.700 | 85.000 | 82.300 | 82.300 | 81.756 | 469,267 |
| 2024-04-09 | 87.800 | 88.000 | 83.500 | 83.700 | 83.147 | 707,833 |
| 2024-04-08 | 88.000 | 89.600 | 84.000 | 88.000 | 87.418 | 1,247,685 |
| 2024-04-03 | 88.500 | 88.800 | 85.500 | 88.800 | 88.213 | 1,037,174 |
| 2024-04-02 | 87.900 | 93.800 | 87.400 | 89.500 | 88.908 | 2,258,194 |
| 2024-04-01 | 82.600 | 89.600 | 82.600 | 87.400 | 86.822 | 1,958,420 |
| 2024-03-29 | 85.000 | 85.800 | 80.300 | 81.700 | 81.160 | 1,150,023 |
| 2024-03-28 | 89.000 | 89.400 | 83.200 | 84.400 | 83.842 | 2,055,747 |
| 2024-03-27 | 86.300 | 93.700 | 86.300 | 89.400 | 88.809 | 3,839,854 |
| 2024-03-26 | 89.500 | 91.300 | 85.000 | 86.200 | 85.630 | 5,822,118 |
| 2024-03-25 | 76.900 | 83.000 | 75.600 | 83.000 | 82.451 | 1,521,620 |
| 2024-03-22 | 78.400 | 79.000 | 74.600 | 75.500 | 75.001 | 856,640 |
| 2024-03-21 | 79.800 | 81.900 | 76.100 | 78.100 | 77.584 | 3,865,411 |
| 2024-03-20 | 68.000 | 74.500 | 68.000 | 74.500 | 74.007 | 893,909 |
| 2024-03-19 | 65.700 | 67.800 | 65.500 | 67.800 | 67.352 | 91,119 |
| 2024-03-18 | 65.900 | 65.900 | 64.700 | 65.500 | 65.067 | 47,794 |
| 2024-03-15 | 65.000 | 65.300 | 64.600 | 65.300 | 64.868 | 40,007 |
| 2024-03-14 | 65.000 | 65.500 | 64.500 | 65.300 | 64.868 | 51,521 |
| 2024-03-13 | 66.200 | 66.200 | 65.000 | 65.000 | 64.570 | 89,925 |
| 2024-03-12 | 67.000 | 67.000 | 66.100 | 66.200 | 65.762 | 54,059 |
| 2024-03-11 | 64.800 | 67.200 | 64.800 | 66.600 | 66.160 | 109,767 |
| 2024-03-08 | 66.000 | 66.200 | 64.500 | 64.800 | 64.372 | 204,165 |
| 2024-03-07 | 66.600 | 66.800 | 65.700 | 65.900 | 65.464 | 93,652 |
| 2024-03-06 | 67.800 | 67.800 | 66.600 | 66.600 | 66.160 | 68,836 |
| 2024-03-05 | 67.000 | 67.700 | 66.600 | 66.600 | 66.160 | 95,154 |
| 2024-03-04 | 67.800 | 67.900 | 66.800 | 66.900 | 66.458 | 126,556 |
| 2024-03-01 | 68.900 | 68.900 | 67.400 | 68.000 | 67.550 | 87,129 |
| 2024-02-29 | 70.200 | 70.300 | 68.700 | 68.900 | 68.444 | 121,114 |
| 2024-02-27 | 69.900 | 71.300 | 68.700 | 70.200 | 69.736 | 212,786 |
| 2024-02-26 | 71.400 | 71.400 | 69.800 | 69.800 | 69.338 | 200,157 |
| 2024-02-23 | 72.000 | 73.500 | 70.900 | 71.400 | 70.928 | 332,551 |
| 2024-02-22 | 69.200 | 71.100 | 69.200 | 69.900 | 69.438 | 237,504 |
| 2024-02-21 | 69.000 | 69.400 | 67.500 | 68.800 | 68.345 | 122,054 |
| 2024-02-20 | 67.000 | 72.800 | 66.700 | 69.000 | 68.544 | 603,999 |
| 2024-02-19 | 64.600 | 68.000 | 64.600 | 66.400 | 65.961 | 181,393 |
| 2024-02-16 | 65.000 | 65.000 | 64.400 | 64.900 | 64.471 | 30,120 |
| 2024-02-15 | 64.700 | 65.800 | 64.300 | 65.000 | 64.570 | 50,240 |
| 2024-02-05 | 65.700 | 65.700 | 64.300 | 64.800 | 64.372 | 29,596 |
| 2024-02-02 | 66.000 | 66.000 | 65.200 | 65.700 | 65.266 | 27,593 |
| 2024-02-01 | 66.300 | 66.300 | 65.200 | 66.000 | 65.564 | 48,475 |
| 2024-01-31 | 63.600 | 65.900 | 63.600 | 65.800 | 65.365 | 119,604 |
| 2024-01-30 | 63.000 | 63.900 | 63.000 | 63.500 | 63.080 | 33,309 |
| 2024-01-29 | 62.400 | 63.000 | 62.200 | 63.000 | 62.583 | 32,262 |
| 2024-01-26 | 62.100 | 62.400 | 62.100 | 62.200 | 61.789 | 14,235 |
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.