Hiwin Mikrosystem Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	200.00	201.50	193.50	199.00	199.00	688,082
2026-07-22	194.00	203.00	194.00	198.00	198.00	1,024,228
2026-07-21	190.00	193.00	187.50	191.00	191.00	505,235
2026-07-20	194.50	195.00	180.00	187.50	187.50	1,323,531
2026-07-17	201.00	206.00	192.50	194.00	194.00	1,383,330
2026-07-16	202.00	213.50	200.00	211.00	211.00	881,412
2026-07-15	206.00	210.00	204.00	206.00	206.00	681,342
2026-07-14	208.50	210.50	190.00	202.50	202.50	2,039,205
2026-07-13	220.50	227.50	208.00	209.50	209.50	1,756,564
2026-07-10	218.00	218.00	218.00	218.00	218.00	0
2026-07-09	224.00	225.50	216.50	218.00	218.00	1,210,204
2026-07-08	223.00	229.00	216.00	220.50	220.50	1,582,500
2026-07-07	242.00	244.50	221.00	223.00	222.20	3,292,191
2026-07-06	228.00	240.00	225.50	238.50	237.64	3,402,496
2026-07-03	237.00	237.50	222.00	222.50	221.70	4,195,366
2026-07-02	212.00	235.00	210.00	235.00	234.16	2,889,639
2026-07-01	213.50	223.50	212.50	214.00	213.23	1,714,688
2026-06-30	209.00	211.50	206.50	211.00	210.24	719,346
2026-06-29	200.00	208.50	200.00	204.50	203.77	1,141,836
2026-06-26	215.00	215.00	199.00	200.50	199.78	1,645,561
2026-06-25	222.00	223.50	217.50	219.00	218.21	1,032,165
2026-06-24	222.50	223.00	214.00	219.00	218.21	1,363,255
2026-06-23	236.50	236.50	223.00	226.50	225.69	2,332,590
2026-06-22	226.50	237.00	225.50	236.00	235.15	3,565,364
2026-06-18	204.00	221.00	202.00	221.00	220.21	2,189,250
2026-06-17	206.50	208.50	197.00	201.00	200.28	1,949,602
2026-06-16	218.00	218.00	205.00	206.50	205.76	1,196,757
2026-06-15	209.50	215.50	208.00	215.00	214.23	1,493,885
2026-06-12	206.50	207.00	199.00	202.00	201.28	1,501,750
2026-06-11	200.00	204.00	191.00	196.50	195.80	2,056,853
2026-06-10	210.00	216.50	200.00	201.00	200.28	1,768,811
2026-06-09	213.00	217.50	208.00	214.00	213.23	1,733,987
2026-06-08	198.50	214.50	198.50	210.00	209.25	2,427,655
2026-06-05	228.50	233.00	215.00	220.50	219.71	2,597,909
2026-06-04	229.50	231.50	223.00	229.00	228.18	1,838,148
2026-06-03	240.00	243.00	232.00	233.00	232.16	2,822,902
2026-06-02	264.00	265.00	237.00	238.00	237.15	5,511,392
2026-06-01	268.00	273.00	263.00	263.00	262.06	3,150,705
2026-05-29	261.00	272.00	258.00	266.50	265.54	3,922,511
2026-05-28	270.50	273.50	250.50	255.50	254.58	4,643,100
2026-05-27	288.00	291.00	271.50	273.00	272.02	5,359,708
2026-05-26	278.00	289.00	271.00	284.50	283.48	7,667,849
2026-05-25	263.50	283.50	262.00	277.00	276.01	6,889,135
2026-05-22	252.00	270.00	250.50	261.50	260.56	4,359,153
2026-05-21	242.00	250.50	237.50	248.00	247.11	3,331,931
2026-05-20	252.00	252.00	231.50	236.50	235.65	3,869,589
2026-05-19	256.00	261.50	245.00	252.00	251.10	4,461,957
2026-05-18	274.00	274.00	251.50	258.50	257.57	8,984,533
2026-05-15	240.50	265.50	240.50	265.50	264.55	8,639,594
2026-05-14	250.00	252.00	239.00	241.50	240.63	4,658,206
2026-05-13	255.00	256.00	242.00	248.50	247.61	4,224,213
2026-05-12	251.50	264.50	249.00	258.00	257.07	8,874,195
2026-05-11	230.00	250.50	229.00	250.50	249.60	6,996,979
2026-05-08	238.00	240.50	218.00	228.00	227.18	7,370,350
2026-05-07	236.00	249.50	228.00	242.00	241.13	7,376,729
2026-05-06	237.00	240.50	220.00	233.00	232.16	7,157,496
2026-05-05	242.00	248.00	231.00	236.50	235.65	8,782,316
2026-05-04	232.50	243.00	210.00	233.00	232.16	18,931,571
2026-04-30	198.00	222.00	193.50	222.00	221.20	10,276,060
2026-04-29	201.00	215.00	201.00	202.00	201.28	3,000,281

← NewerPage 2 of 21 · 1,219 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.