Hiwin Mikrosystem Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	65.500	66.500	65.500	66.200	64.835	21,429
2022-11-01	64.600	65.600	64.000	65.500	64.149	24,092
2022-10-31	64.200	64.600	64.200	64.600	63.268	12,974
2022-10-28	63.500	63.800	61.800	63.500	62.190	39,183
2022-10-27	63.800	64.500	63.000	64.500	63.170	67,386
2022-10-26	62.500	63.300	61.500	62.900	61.603	39,495
2022-10-25	64.600	64.600	62.500	63.200	61.897	64,651
2022-10-24	65.000	65.000	63.600	64.400	63.072	44,207
2022-10-21	64.100	64.600	63.400	64.600	63.268	28,418
2022-10-20	64.000	65.100	62.800	65.100	63.757	60,120
2022-10-19	65.100	65.700	64.500	64.900	63.562	42,247
2022-10-18	64.600	65.900	63.200	65.600	64.247	46,423
2022-10-17	63.000	64.500	61.600	64.300	62.974	43,434
2022-10-14	65.600	65.600	64.000	65.000	63.659	41,968
2022-10-13	67.300	67.300	62.500	62.800	61.505	119,682
2022-10-12	67.200	68.500	66.500	68.100	66.696	47,045
2022-10-11	70.000	70.500	68.100	68.500	67.087	127,083
2022-10-07	73.500	73.500	72.800	73.100	71.592	40,559
2022-10-06	74.100	74.800	74.100	74.800	73.257	19,060
2022-10-05	76.100	76.100	74.600	74.600	73.061	66,509
2022-10-04	77.000	77.000	75.100	76.400	74.824	34,583
2022-10-03	74.500	77.000	74.000	75.400	73.845	37,271
2022-09-30	71.100	74.700	70.800	74.400	72.866	311,523
2022-09-29	72.000	74.500	71.600	72.300	70.809	82,029
2022-09-28	74.000	74.000	71.000	71.000	69.536	168,236
2022-09-27	74.000	74.800	74.000	74.600	73.061	49,682
2022-09-26	76.500	76.500	74.100	74.100	72.572	132,637
2022-09-23	78.600	79.500	77.900	77.900	76.293	78,322
2022-09-22	78.000	78.800	77.200	78.200	76.587	120,884
2022-09-21	82.500	82.500	78.000	78.800	77.175	522,675
2022-09-20	85.000	85.000	82.000	82.500	80.799	273,345
2022-09-19	85.600	86.000	84.300	85.400	83.639	73,260
2022-09-16	85.100	86.300	85.100	86.300	84.520	31,607
2022-09-15	86.800	87.100	86.500	86.800	85.010	62,586
2022-09-14	87.600	87.600	86.200	86.800	85.010	32,151
2022-09-13	87.100	88.000	87.100	88.000	86.185	35,247
2022-09-12	87.900	89.000	87.100	87.200	85.402	46,585
2022-09-08	86.100	87.000	85.900	86.500	84.716	25,018
2022-09-07	86.000	86.500	85.000	85.700	83.933	53,518
2022-09-06	87.400	88.000	86.300	86.700	84.912	58,379
2022-09-05	88.100	88.100	87.300	87.400	85.597	67,446
2022-09-02	90.000	90.300	89.500	89.500	87.654	27,335
2022-09-01	90.900	91.000	89.700	90.000	88.144	74,032
2022-08-31	91.800	92.900	91.800	91.800	89.907	40,273
2022-08-30	91.200	92.100	91.200	91.800	89.907	37,565
2022-08-29	92.400	92.400	91.000	92.000	90.103	92,662
2022-08-26	95.000	95.000	93.500	94.500	92.551	88,360
2022-08-25	92.900	93.500	92.600	92.600	90.690	54,045
2022-08-24	92.300	93.000	92.200	92.500	90.592	49,247
2022-08-23	93.500	93.500	92.200	92.400	90.494	45,154
2022-08-22	93.300	95.000	93.000	93.800	91.865	89,464
2022-08-19	90.700	95.000	90.600	95.000	93.041	136,429
2022-08-18	90.500	90.900	90.300	90.700	88.829	20,851
2022-08-17	90.200	91.300	90.100	90.500	88.634	59,741
2022-08-16	90.300	90.600	90.000	90.200	88.340	29,889
2022-08-15	89.100	90.300	89.100	90.300	88.438	95,303
2022-08-12	89.900	90.300	88.600	88.900	87.067	94,122
2022-08-11	89.000	89.000	88.300	89.000	87.164	24,559
2022-08-10	88.500	89.000	88.000	88.300	86.479	33,349
2022-08-09	87.800	89.400	87.700	88.800	86.969	22,850

← NewerPage 17 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.