Hiwin Mikrosystem Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	69.900	72.500	69.800	70.500	70.034	28,722
2023-08-04	69.500	70.200	69.500	70.200	69.736	12,045
2023-08-02	71.900	71.900	69.500	69.500	69.040	79,230
2023-08-01	70.500	71.000	70.200	70.200	69.736	26,181
2023-07-31	72.400	72.400	70.000	70.200	69.736	60,052
2023-07-28	69.900	71.800	69.900	71.600	71.127	37,140
2023-07-27	70.000	72.000	70.000	71.400	70.928	48,030
2023-07-26	69.400	70.000	69.300	69.600	69.140	22,046
2023-07-25	68.300	69.800	68.100	69.300	68.842	60,695
2023-07-24	69.100	69.400	68.000	68.100	67.650	94,397
2023-07-21	69.900	69.900	68.800	69.500	69.040	97,693
2023-07-20	71.000	71.000	70.000	70.400	69.934	30,046
2023-07-19	71.000	71.000	70.300	70.600	70.133	52,077
2023-07-18	70.800	71.400	70.600	70.900	69.438	135,365
2023-07-17	73.000	73.000	72.000	72.100	70.613	90,772
2023-07-14	74.200	74.200	73.100	73.100	71.592	56,359
2023-07-13	74.500	74.500	73.300	73.400	71.886	79,566
2023-07-12	74.100	75.000	74.000	74.100	72.572	66,673
2023-07-11	75.100	75.100	74.500	74.900	73.355	41,653
2023-07-10	74.000	74.500	73.900	74.500	72.964	47,383
2023-07-07	74.600	74.600	74.000	74.200	72.670	39,272
2023-07-06	76.000	76.000	74.600	74.800	73.257	64,226
2023-07-05	77.600	77.600	75.000	75.000	73.453	94,758
2023-07-04	76.200	76.200	75.000	75.100	73.551	80,842
2023-07-03	75.400	76.600	75.400	75.900	74.335	48,511
2023-06-30	75.300	75.600	75.200	75.600	74.041	37,103
2023-06-29	75.500	75.500	75.300	75.300	73.747	36,324
2023-06-28	75.400	75.500	75.000	75.100	73.551	17,051
2023-06-27	75.600	75.600	74.900	75.000	73.453	156,785
2023-06-26	76.000	77.200	75.100	75.500	73.943	78,361
2023-06-21	75.000	76.100	75.000	75.400	73.845	64,595
2023-06-20	76.000	76.500	75.000	75.000	73.453	65,645
2023-06-19	75.500	76.700	75.300	75.300	73.747	51,029
2023-06-16	76.600	77.800	76.000	76.300	74.726	104,392
2023-06-15	74.400	76.100	74.400	76.100	74.531	162,587
2023-06-14	74.400	74.600	74.000	74.400	72.866	88,633
2023-06-13	75.200	75.500	74.400	74.400	72.866	54,849
2023-06-12	74.300	74.700	74.300	74.300	72.768	53,786
2023-06-09	74.500	74.500	73.800	74.300	72.768	72,548
2023-06-08	74.200	74.800	74.100	74.100	72.572	23,841
2023-06-07	74.400	74.800	74.000	74.300	72.768	66,864
2023-06-06	75.000	75.300	74.300	74.400	72.866	56,794
2023-06-05	74.100	74.600	74.000	74.300	72.768	56,040
2023-06-02	74.100	74.500	73.900	74.000	72.474	57,121
2023-06-01	74.600	74.700	73.800	74.100	72.572	76,705
2023-05-31	74.700	75.700	74.700	74.700	73.159	34,492
2023-05-30	76.000	76.000	75.000	75.000	73.453	53,656
2023-05-29	76.700	77.400	75.700	75.800	74.237	205,655
2023-05-26	77.400	77.400	76.500	77.000	75.412	36,935
2023-05-25	76.700	77.400	76.100	77.400	75.804	12,479
2023-05-24	76.100	77.000	76.100	77.000	75.412	13,259
2023-05-23	76.000	77.600	75.900	77.000	75.412	46,545
2023-05-22	76.500	76.700	76.100	76.600	75.020	17,695
2023-05-19	77.100	77.400	75.800	76.100	74.531	24,401
2023-05-18	77.600	77.600	76.300	76.300	74.726	30,823
2023-05-17	76.100	79.000	76.100	77.600	76.000	97,553
2023-05-16	73.700	75.000	73.700	74.900	73.355	46,634
2023-05-15	73.900	74.100	73.800	74.000	72.474	22,307
2023-05-12	73.600	74.300	73.000	74.300	72.768	28,106
2023-05-11	75.100	75.200	73.400	73.600	72.082	49,628

← NewerPage 14 of 21 · 1,220 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.