Hiwin Mikrosystem Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	62.000	62.100	62.000	62.000	61.590	30,522
2023-11-01	63.000	63.000	61.200	62.000	61.590	43,741
2023-10-31	63.200	63.200	63.000	63.000	62.583	43,253
2023-10-30	63.500	63.800	63.400	63.800	63.378	14,440
2023-10-27	63.700	63.800	63.700	63.800	63.378	11,834
2023-10-26	64.200	64.200	63.600	63.800	63.378	12,672
2023-10-25	63.600	64.200	63.600	64.200	63.775	9,137
2023-10-24	63.100	63.600	63.100	63.500	63.080	14,351
2023-10-23	63.600	63.700	63.600	63.700	63.279	4,194
2023-10-20	63.700	64.400	63.500	64.400	63.974	8,440
2023-10-19	65.000	65.000	63.900	64.300	63.875	16,587
2023-10-18	64.400	65.200	64.300	64.300	63.875	32,343
2023-10-17	64.000	64.300	63.900	64.300	63.875	37,550
2023-10-16	64.100	64.500	64.000	64.500	64.073	20,247
2023-10-13	64.000	64.600	64.000	64.600	64.173	16,839
2023-10-12	64.200	65.000	64.200	65.000	64.570	15,040
2023-10-11	64.500	65.000	64.400	64.500	64.073	8,006
2023-10-06	64.500	64.600	64.300	64.500	64.073	21,422
2023-10-05	64.900	65.400	64.700	65.000	64.570	23,440
2023-10-04	65.000	65.200	64.500	64.900	64.471	23,267
2023-10-03	65.300	65.300	64.000	65.300	64.868	31,546
2023-10-02	65.500	65.700	65.300	65.600	65.166	20,996
2023-09-28	66.000	66.000	65.000	65.500	65.067	27,115
2023-09-27	65.200	65.400	65.000	65.400	64.968	43,720
2023-09-26	65.200	66.000	65.100	65.200	64.769	18,010
2023-09-25	66.000	66.500	66.000	66.200	65.762	12,675
2023-09-22	66.200	66.200	65.800	66.000	65.564	17,912
2023-09-21	65.100	66.000	65.100	66.000	65.564	3,527
2023-09-20	65.600	66.100	65.000	66.100	65.663	63,469
2023-09-19	65.500	66.000	65.500	65.500	65.067	7,313
2023-09-18	65.800	66.100	65.200	65.500	65.067	48,350
2023-09-15	66.100	66.100	65.200	65.200	64.769	47,283
2023-09-14	65.900	66.200	65.500	65.800	65.365	27,601
2023-09-13	65.500	65.500	65.400	65.400	64.968	13,710
2023-09-12	66.900	66.900	65.000	65.400	64.968	61,931
2023-09-11	66.200	66.800	65.900	66.000	65.564	42,533
2023-09-08	66.200	67.000	66.100	66.800	66.358	12,231
2023-09-07	67.000	67.000	66.800	66.900	66.458	16,248
2023-09-06	68.000	68.000	67.000	67.000	66.557	19,260
2023-09-05	67.700	68.100	67.500	68.000	67.550	16,119
2023-09-04	67.300	67.700	66.100	67.700	67.252	11,300
2023-09-01	67.500	69.000	67.000	67.500	67.054	28,270
2023-08-31	68.800	68.800	67.500	67.500	67.054	6,246
2023-08-30	67.300	67.500	67.000	67.500	67.054	21,783
2023-08-29	66.600	66.800	66.500	66.800	66.358	12,273
2023-08-28	68.200	68.300	66.000	66.500	66.060	38,180
2023-08-25	69.000	69.000	67.400	68.100	67.650	8,894
2023-08-24	66.700	67.500	66.700	67.500	67.054	24,308
2023-08-23	65.900	66.700	65.700	66.700	66.259	20,503
2023-08-22	67.200	67.400	65.000	66.100	65.663	52,896
2023-08-21	66.900	67.300	66.900	67.100	66.656	15,600
2023-08-18	68.900	69.000	67.200	67.200	66.756	34,830
2023-08-17	66.200	68.400	66.200	67.300	66.855	39,227
2023-08-16	66.100	67.000	65.600	66.200	65.762	31,381
2023-08-15	66.000	66.400	66.000	66.100	65.663	36,686
2023-08-14	67.900	67.900	65.000	65.500	65.067	142,287
2023-08-11	68.800	68.800	68.400	68.500	68.047	55,603
2023-08-10	68.500	69.900	68.500	68.600	68.146	18,754
2023-08-09	68.600	69.100	68.600	69.100	68.643	19,488
2023-08-08	70.000	70.000	68.400	68.800	68.345	49,170

← NewerPage 13 of 21 · 1,216 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.