Hiwin Mikrosystem Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	75.100	75.100	74.200	74.500	72.964	50,965
2023-05-09	75.600	75.600	75.000	75.100	73.551	14,151
2023-05-08	75.100	75.700	75.100	75.400	73.845	22,383
2023-05-05	75.300	75.900	75.000	75.100	73.551	59,878
2023-05-04	75.600	75.900	75.200	75.300	73.747	26,321
2023-05-03	76.300	76.300	75.000	75.600	74.041	26,498
2023-05-02	75.800	76.600	75.800	76.300	74.726	17,272
2023-04-28	77.000	77.500	75.700	75.800	74.237	27,834
2023-04-27	75.800	76.000	75.400	75.500	73.943	26,258
2023-04-26	74.000	75.800	73.500	75.800	74.237	53,198
2023-04-25	76.000	76.000	74.300	74.300	72.768	94,282
2023-04-24	75.200	76.200	75.200	76.100	74.531	24,189
2023-04-21	78.700	78.700	75.900	76.000	74.433	187,476
2023-04-20	78.300	78.300	77.400	77.700	76.098	94,117
2023-04-19	79.000	79.000	78.200	78.600	76.979	70,432
2023-04-18	79.700	80.000	78.600	79.000	77.371	96,283
2023-04-17	81.800	81.800	79.600	79.800	78.154	96,706
2023-04-14	83.000	83.000	80.200	80.200	78.546	141,268
2023-04-13	80.900	82.600	79.800	82.000	80.309	164,142
2023-04-12	80.200	81.300	79.600	80.500	78.840	179,874
2023-04-11	79.100	79.900	78.500	79.400	77.762	74,783
2023-04-10	79.000	79.800	78.800	79.200	77.567	63,708
2023-04-07	78.600	79.000	77.900	78.700	77.077	47,216
2023-04-06	77.100	78.100	77.000	78.000	76.391	28,775
2023-03-31	77.300	78.300	77.100	77.800	76.195	44,334
2023-03-30	77.000	77.200	76.400	76.800	75.216	28,461
2023-03-29	77.000	77.000	76.200	76.400	74.824	43,642
2023-03-28	77.200	77.400	76.800	76.900	75.314	40,713
2023-03-27	77.200	78.300	77.000	77.400	75.804	77,581
2023-03-24	77.100	78.000	76.800	77.100	75.510	81,256
2023-03-23	77.200	77.500	76.700	76.800	75.216	60,328
2023-03-22	76.800	77.200	76.800	77.200	75.608	65,628
2023-03-21	78.500	78.600	76.000	76.200	74.628	50,588
2023-03-20	76.000	77.300	76.000	76.700	75.118	57,840
2023-03-17	76.600	77.500	76.500	77.300	75.706	39,365
2023-03-16	77.000	77.000	75.800	76.200	74.628	80,616
2023-03-15	77.500	78.900	77.500	77.600	76.000	83,404
2023-03-14	76.800	78.300	76.300	77.000	75.412	31,903
2023-03-13	77.500	77.700	76.000	76.900	75.314	94,994
2023-03-10	79.200	79.200	78.000	78.100	76.489	165,103
2023-03-09	81.500	82.700	79.200	79.800	78.154	171,277
2023-03-08	82.200	83.100	80.700	81.500	79.819	199,909
2023-03-07	79.800	85.000	79.800	82.300	80.603	670,794
2023-03-06	78.000	79.400	78.000	78.700	77.077	124,561
2023-03-03	78.600	79.600	77.500	77.800	76.195	104,700
2023-03-02	79.100	79.100	78.500	78.500	76.881	95,577
2023-03-01	79.200	80.100	79.000	79.200	77.567	64,614
2023-02-24	80.100	80.600	79.200	79.200	77.567	118,475
2023-02-23	80.000	80.000	79.100	79.600	77.958	71,341
2023-02-22	80.300	80.300	79.200	79.900	78.252	299,908
2023-02-21	80.000	83.000	80.000	80.400	78.742	222,630
2023-02-20	79.600	79.600	79.100	79.400	77.762	59,418
2023-02-17	79.000	79.700	78.900	79.600	77.958	77,805
2023-02-16	79.900	80.700	78.600	79.500	77.860	48,308
2023-02-15	81.000	81.000	79.500	79.800	78.154	51,808
2023-02-14	79.800	81.800	79.600	80.700	79.036	109,560
2023-02-13	79.900	80.400	78.000	79.500	77.860	85,337
2023-02-10	81.500	81.500	79.000	79.000	77.371	154,727
2023-02-09	81.300	82.200	80.300	81.500	79.819	156,149
2023-02-08	76.900	82.500	76.900	81.500	79.819	436,563

← NewerPage 15 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.