Hiwin Mikrosystem Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	62.100	62.600	62.100	62.100	61.689	27,202
2024-01-24	62.200	62.200	62.000	62.000	61.590	14,329
2024-01-23	62.500	62.500	61.600	61.800	61.391	19,320
2024-01-22	62.000	62.300	61.600	61.900	61.491	91,316
2024-01-19	61.300	62.100	61.200	61.800	61.391	40,637
2024-01-18	61.200	62.000	61.000	61.400	60.994	36,255
2024-01-17	62.200	62.200	61.200	61.300	60.895	102,438
2024-01-16	63.600	63.600	62.100	62.500	62.087	114,381
2024-01-15	63.500	64.200	63.500	63.800	63.378	24,059
2024-01-12	64.000	64.100	63.600	64.000	63.577	38,318
2024-01-11	63.900	64.200	63.800	63.900	63.477	27,282
2024-01-10	64.200	64.700	63.700	63.900	63.477	51,468
2024-01-09	65.100	65.500	64.300	64.700	64.272	40,830
2024-01-08	64.800	65.500	64.800	65.000	64.570	22,580
2024-01-05	65.000	66.000	65.000	65.400	64.968	64,188
2024-01-04	64.900	65.200	64.000	64.900	64.471	137,436
2024-01-03	67.400	67.400	64.400	65.000	64.570	228,541
2024-01-02	68.500	68.500	67.400	67.400	66.954	82,163
2023-12-29	68.800	68.800	67.600	68.500	68.047	108,200
2023-12-28	70.600	72.800	67.700	68.600	68.146	421,968
2023-12-27	65.400	69.300	65.400	68.800	68.345	345,701
2023-12-26	64.800	65.400	64.800	65.400	64.968	57,367
2023-12-25	65.100	65.100	64.500	64.800	64.372	66,316
2023-12-22	65.100	65.900	65.000	65.100	64.670	57,229
2023-12-21	66.000	66.000	65.000	65.100	64.670	81,827
2023-12-20	65.400	66.000	64.900	66.000	65.564	59,153
2023-12-19	66.000	66.000	65.000	65.100	64.670	50,592
2023-12-18	66.400	66.500	65.000	66.000	65.564	56,568
2023-12-15	65.800	66.400	65.000	66.400	65.961	80,122
2023-12-14	65.600	67.100	64.800	65.500	65.067	106,293
2023-12-13	66.000	66.000	64.300	64.900	64.471	74,397
2023-12-12	65.000	65.700	64.900	65.700	65.266	87,492
2023-12-11	64.000	65.000	63.900	64.900	64.471	88,291
2023-12-08	64.200	64.900	63.900	63.900	63.477	73,832
2023-12-07	64.500	66.000	63.900	63.900	63.477	77,176
2023-12-06	64.400	65.400	63.100	64.200	63.775	114,977
2023-12-05	65.300	65.300	63.200	64.400	63.974	141,829
2023-12-04	67.700	67.700	63.000	65.300	64.868	278,910
2023-12-01	68.000	69.900	66.500	67.700	67.252	392,028
2023-11-30	65.700	66.300	64.900	66.300	65.862	149,667
2023-11-29	65.000	65.900	64.800	65.600	65.166	90,388
2023-11-28	65.100	65.500	64.400	65.500	65.067	95,386
2023-11-27	65.500	67.000	64.900	64.900	64.471	147,762
2023-11-24	63.500	65.600	63.500	65.200	64.769	174,445
2023-11-23	62.300	64.300	62.000	63.400	62.981	147,498
2023-11-22	62.200	62.400	61.800	62.400	61.987	55,016
2023-11-21	62.500	62.700	62.100	62.500	62.087	78,700
2023-11-20	61.100	62.900	61.000	62.500	62.087	79,468
2023-11-17	61.800	62.000	61.100	61.100	60.696	33,934
2023-11-16	61.900	61.900	61.000	61.300	60.895	23,981
2023-11-15	61.200	61.500	60.600	61.500	61.093	61,610
2023-11-14	60.300	61.000	60.300	60.600	60.199	40,807
2023-11-13	61.000	61.000	60.300	60.500	60.100	39,410
2023-11-10	61.500	61.600	60.600	61.000	60.597	56,868
2023-11-09	61.800	62.000	60.100	61.300	60.895	104,326
2023-11-08	62.000	62.000	61.800	61.900	61.491	51,818
2023-11-07	62.100	62.300	61.600	61.900	61.491	65,772
2023-11-06	62.800	62.900	62.000	62.500	62.087	75,688
2023-11-03	62.000	62.800	62.000	62.800	62.385	28,906
2023-11-02	62.000	62.100	62.000	62.000	61.590	30,522

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.