Hiwin Mikrosystem Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	88.200	88.400	87.900	88.400	86.577	22,210
2022-08-05	88.200	88.800	87.600	88.200	86.381	20,051
2022-08-04	89.700	89.700	86.100	87.300	85.500	43,000
2022-08-03	87.300	87.900	87.300	87.400	85.597	18,000
2022-08-02	88.900	88.900	87.500	87.700	85.891	53,058
2022-08-01	89.500	89.500	89.300	89.300	87.458	17,450
2022-07-29	89.500	89.800	89.000	89.500	87.654	28,174
2022-07-28	90.100	90.100	88.200	88.500	86.675	18,003
2022-07-27	87.700	89.000	87.500	88.900	87.067	36,577
2022-07-26	89.300	89.400	87.800	88.100	86.283	26,004
2022-07-25	90.000	90.000	88.700	89.200	87.360	28,027
2022-07-22	90.300	92.000	90.300	90.500	88.634	47,507
2022-07-21	90.400	90.600	88.700	90.600	88.731	70,120
2022-07-20	90.000	90.400	88.500	88.700	86.871	68,792
2022-07-19	89.900	90.200	89.300	90.000	87.164	43,981
2022-07-18	88.600	89.500	88.000	89.400	86.583	47,953
2022-07-15	88.500	89.000	87.900	88.400	85.615	55,343
2022-07-14	87.000	89.100	87.000	89.000	86.196	277,345
2022-07-13	87.300	88.000	87.000	87.200	84.453	54,662
2022-07-12	86.100	86.200	85.200	85.200	82.516	76,463
2022-07-11	89.000	89.000	86.500	86.900	84.162	41,452
2022-07-08	88.100	90.200	88.000	88.600	85.809	66,104
2022-07-07	88.700	88.700	85.000	88.000	85.227	72,800
2022-07-06	88.900	89.100	86.200	86.400	83.678	91,566
2022-07-05	90.000	90.200	88.200	89.500	86.680	76,537
2022-07-04	89.300	89.900	88.000	88.400	85.615	102,662
2022-07-01	91.000	91.500	88.500	89.300	86.487	118,365
2022-06-30	93.900	93.900	91.000	92.000	89.101	175,089
2022-06-29	95.700	95.700	94.200	94.700	91.716	43,932
2022-06-28	95.300	96.300	94.500	95.700	92.685	52,682
2022-06-27	95.800	97.000	93.500	95.100	92.104	249,726
2022-06-24	95.100	96.200	94.500	94.600	91.620	153,920
2022-06-23	94.400	95.800	93.000	94.900	91.910	80,101
2022-06-22	98.000	98.000	93.500	94.300	91.329	93,228
2022-06-21	93.900	97.000	93.000	96.900	93.847	123,812
2022-06-20	96.100	96.400	93.100	93.100	90.167	85,639
2022-06-17	97.700	98.100	95.200	96.100	93.072	76,702
2022-06-16	102.00	102.00	98.200	98.200	95.106	51,930
2022-06-15	100.50	102.00	100.50	102.00	98.786	60,183
2022-06-14	100.00	101.00	98.100	100.00	96.849	69,286
2022-06-13	102.00	102.50	100.50	101.00	97.818	109,618
2022-06-10	103.50	105.00	103.00	104.50	101.21	40,712
2022-06-09	105.00	106.50	104.00	104.50	101.21	114,899
2022-06-08	108.50	108.50	106.50	106.50	103.14	71,633
2022-06-07	107.50	108.50	105.50	107.50	104.11	110,160
2022-06-06	108.00	109.50	105.50	107.00	103.63	140,823
2022-06-02	107.00	113.00	105.50	106.00	102.66	490,802
2022-06-01	102.00	110.00	102.00	106.00	102.66	622,582
2022-05-31	100.50	103.50	100.50	100.50	97.334	96,689
2022-05-30	99.500	102.00	99.100	100.50	97.334	106,662
2022-05-27	97.000	99.000	96.800	99.000	95.881	101,092
2022-05-26	95.000	97.200	95.000	96.600	93.557	231,305
2022-05-25	93.700	94.400	93.600	94.100	91.135	36,499
2022-05-24	94.300	94.600	93.500	93.700	90.748	43,885
2022-05-23	95.700	96.600	93.700	94.800	91.813	91,490
2022-05-20	95.100	96.300	94.300	95.700	92.685	61,137
2022-05-19	95.400	95.400	92.200	94.200	91.232	42,161
2022-05-18	96.400	97.000	95.800	96.400	93.363	89,110
2022-05-17	94.500	96.600	94.500	96.400	93.363	108,508
2022-05-16	95.000	95.700	94.000	95.200	92.201	111,315

← NewerPage 18 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.