Hiwin Mikrosystem Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	76.500	77.000	75.500	76.100	74.531	45,474
2023-02-06	77.800	78.000	76.100	76.500	74.922	74,151
2023-02-03	79.500	79.500	76.000	77.800	76.195	157,367
2023-02-02	76.500	79.500	76.000	79.000	77.371	190,594
2023-02-01	76.900	77.000	75.000	75.900	74.335	81,754
2023-01-31	75.300	77.500	75.300	75.600	74.041	180,323
2023-01-30	73.000	76.800	73.000	75.000	73.453	179,616
2023-01-17	71.100	72.400	71.100	71.600	70.123	96,402
2023-01-16	69.500	71.000	69.500	70.600	69.144	40,131
2023-01-13	70.500	70.600	70.000	70.100	68.654	28,051
2023-01-12	70.100	70.400	70.100	70.100	68.654	17,601
2023-01-11	70.600	71.900	70.500	70.600	69.144	39,032
2023-01-10	71.600	71.600	70.600	70.600	69.144	37,881
2023-01-09	70.000	72.000	70.000	71.700	70.221	119,285
2023-01-06	69.900	70.200	69.600	69.700	68.263	40,560
2023-01-05	70.000	71.000	69.700	69.700	68.263	42,016
2023-01-04	70.000	70.000	69.600	69.700	68.263	11,417
2023-01-03	69.700	70.100	69.100	70.100	68.654	9,413
2022-12-30	69.300	69.900	69.200	69.300	67.871	24,230
2022-12-29	69.600	69.600	69.000	69.000	67.577	17,623
2022-12-28	69.900	70.500	69.500	70.000	68.556	28,444
2022-12-27	70.400	71.200	70.100	70.200	68.752	24,024
2022-12-26	70.000	70.600	69.600	70.400	68.948	42,016
2022-12-23	67.600	70.000	67.600	70.000	68.556	24,622
2022-12-22	69.500	70.100	69.500	69.900	68.458	12,995
2022-12-21	69.700	70.100	69.400	69.400	67.969	24,030
2022-12-20	71.000	71.000	68.900	69.000	67.577	41,903
2022-12-19	69.800	70.200	69.500	69.500	68.067	80,608
2022-12-16	71.700	71.900	70.200	70.500	69.046	89,093
2022-12-15	73.800	73.800	72.500	72.500	71.005	48,393
2022-12-14	71.600	74.500	71.600	73.500	71.984	92,077
2022-12-13	71.500	72.300	71.200	71.600	70.123	42,380
2022-12-12	73.600	73.600	71.300	71.800	70.319	46,500
2022-12-09	71.100	73.600	70.800	72.600	71.103	69,630
2022-12-08	70.300	71.600	70.300	71.500	70.025	41,266
2022-12-07	73.100	74.500	70.500	71.600	70.123	117,582
2022-12-06	76.400	76.900	74.000	74.200	72.670	159,181
2022-12-05	76.100	77.900	76.000	76.600	75.020	175,363
2022-12-02	74.400	80.600	74.400	76.800	75.216	562,015
2022-12-01	69.000	74.400	69.000	74.400	72.866	273,692
2022-11-30	66.900	68.100	66.800	67.700	66.304	515,045
2022-11-29	66.700	67.500	66.100	66.800	65.422	46,066
2022-11-28	67.400	67.700	66.400	66.700	65.324	80,815
2022-11-25	67.200	68.500	66.600	67.300	65.912	235,074
2022-11-24	66.300	68.000	66.300	67.000	65.618	146,736
2022-11-23	66.800	67.600	66.800	67.400	66.010	56,530
2022-11-22	70.000	70.200	66.700	67.100	65.716	116,905
2022-11-21	69.800	70.700	69.000	69.100	67.675	38,285
2022-11-18	69.400	71.000	69.400	70.200	68.752	34,994
2022-11-17	70.000	70.700	70.000	70.500	69.046	30,808
2022-11-16	72.000	72.600	70.000	70.000	68.556	106,829
2022-11-15	68.000	72.200	68.000	72.000	70.515	172,901
2022-11-14	67.500	69.400	67.300	68.800	67.381	53,648
2022-11-11	68.500	68.900	67.500	68.300	66.891	62,759
2022-11-10	66.900	68.000	66.900	67.600	66.206	26,435
2022-11-09	69.000	69.600	68.500	69.000	67.577	31,718
2022-11-08	67.500	69.000	67.500	68.600	67.185	57,144
2022-11-07	66.700	67.300	66.300	66.900	65.520	27,580
2022-11-04	66.100	66.600	65.300	66.600	65.226	27,496
2022-11-03	65.200	66.200	64.700	66.200	64.835	29,985

← NewerPage 16 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.