Hiwin Mikrosystem Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	92.000	93.600	92.000	93.200	90.264	65,253
2022-05-12	95.600	96.200	91.800	91.800	88.908	405,241
2022-05-11	97.000	97.000	96.200	96.400	93.363	41,101
2022-05-10	95.400	97.000	95.000	96.800	93.750	319,522
2022-05-09	97.100	98.400	96.700	97.400	94.331	50,959
2022-05-06	96.800	99.200	95.000	99.200	96.075	139,666
2022-05-05	97.400	99.900	97.400	99.200	96.075	46,532
2022-05-04	97.000	97.600	96.800	96.900	93.847	24,368
2022-05-03	96.800	97.200	94.500	97.200	94.138	72,775
2022-04-29	96.000	98.800	96.000	97.100	94.041	58,168
2022-04-28	95.800	96.500	95.800	96.000	92.975	39,859
2022-04-27	93.100	96.100	93.100	94.900	91.910	170,835
2022-04-26	99.500	100.00	98.000	99.400	96.268	68,697
2022-04-25	100.50	101.00	98.600	99.500	96.365	193,459
2022-04-22	104.00	104.00	102.50	102.50	99.271	92,266
2022-04-21	105.00	105.00	104.00	104.00	100.72	29,601
2022-04-20	106.00	106.00	103.00	104.00	100.72	71,550
2022-04-19	105.00	105.00	104.00	104.50	101.21	55,634
2022-04-18	105.50	106.00	104.00	104.50	101.21	72,738
2022-04-15	105.50	106.50	105.00	105.50	102.18	75,976
2022-04-14	105.50	107.00	105.00	107.00	103.63	109,122
2022-04-13	106.00	106.00	104.00	104.50	101.21	70,336
2022-04-12	104.00	105.50	104.00	105.00	101.69	44,071
2022-04-11	108.00	109.00	104.50	104.50	101.21	129,891
2022-04-08	104.00	107.00	104.00	105.50	102.18	98,072
2022-04-07	105.50	106.00	103.00	104.00	100.72	79,492
2022-04-06	106.00	106.50	105.00	105.50	102.18	56,971
2022-04-01	107.00	107.50	106.00	106.00	102.66	74,211
2022-03-31	106.50	110.50	105.50	106.50	103.14	247,249
2022-03-30	104.50	106.50	104.50	106.00	102.66	126,768
2022-03-29	103.50	104.00	102.50	103.50	100.24	64,481
2022-03-28	103.00	104.00	102.00	103.00	99.755	76,790
2022-03-25	105.00	105.00	103.50	103.50	100.24	79,009
2022-03-24	105.50	105.50	103.00	104.50	101.21	162,453
2022-03-23	108.00	108.00	105.00	107.50	104.11	139,976
2022-03-22	107.00	107.00	105.00	107.00	103.63	59,767
2022-03-21	107.50	108.00	106.00	107.00	103.63	47,373
2022-03-18	105.00	107.00	105.00	106.50	103.14	79,886
2022-03-17	105.50	106.50	103.50	106.00	102.66	108,012
2022-03-16	104.00	104.00	102.00	103.50	100.24	89,413
2022-03-15	106.50	106.50	100.50	102.00	98.786	270,246
2022-03-14	108.00	109.00	106.00	107.50	104.11	95,801
2022-03-11	106.00	107.50	105.00	107.50	104.11	78,040
2022-03-10	106.50	107.00	106.00	106.00	102.66	90,878
2022-03-09	105.50	106.00	104.00	104.50	101.21	108,499
2022-03-08	103.00	106.50	102.00	103.00	99.755	235,571
2022-03-07	110.00	110.00	102.00	106.50	103.14	437,938
2022-03-04	115.50	115.50	112.50	113.00	109.44	197,926
2022-03-03	119.00	119.00	116.00	116.00	112.35	208,623
2022-03-02	114.50	120.50	114.50	117.50	113.80	674,939
2022-03-01	113.00	115.50	111.50	114.50	110.89	158,732
2022-02-25	113.50	115.50	110.50	114.00	110.41	274,906
2022-02-24	111.00	117.50	111.00	114.50	110.89	411,748
2022-02-23	108.50	118.50	108.50	114.00	110.41	712,720
2022-02-22	112.00	112.00	107.50	109.00	105.57	179,783
2022-02-21	111.00	113.50	110.00	112.00	108.47	164,162
2022-02-18	105.00	112.00	105.00	111.50	107.99	288,616
2022-02-17	107.00	107.50	106.00	106.00	102.66	98,843
2022-02-16	106.50	106.50	105.00	105.50	102.18	45,021
2022-02-15	106.00	106.00	105.00	105.00	101.69	28,205

← NewerPage 19 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.