Hiwin Mikrosystem Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	104.50	105.00	103.50	104.50	101.21	41,725
2022-02-11	104.00	107.50	104.00	106.50	103.14	102,620
2022-02-10	107.00	107.00	105.00	105.50	102.18	76,375
2022-02-09	105.00	105.50	104.00	104.50	101.21	55,166
2022-02-08	103.00	105.00	103.00	104.50	101.21	69,429
2022-02-07	101.50	104.00	101.50	103.00	99.755	59,539
2022-01-26	99.000	100.50	98.800	100.00	96.849	90,084
2022-01-25	100.00	100.00	99.000	99.100	95.978	103,872
2022-01-24	101.00	101.00	98.000	100.50	97.334	132,973
2022-01-21	103.50	105.00	102.50	102.50	99.271	98,296
2022-01-20	104.50	105.50	103.00	105.00	101.69	46,345
2022-01-19	105.00	105.00	102.50	104.00	100.72	73,904
2022-01-18	102.00	105.50	102.00	105.50	102.18	83,946
2022-01-17	101.50	104.50	101.50	103.50	100.24	44,391
2022-01-14	103.00	103.00	100.50	101.50	98.302	129,196
2022-01-13	103.00	104.00	102.50	103.50	100.24	77,590
2022-01-12	106.00	106.00	103.00	103.00	99.755	163,619
2022-01-11	108.00	108.00	104.50	105.50	102.18	181,410
2022-01-10	109.50	109.50	107.00	108.50	105.08	119,720
2022-01-07	113.50	115.00	109.00	109.50	106.05	233,357
2022-01-06	111.00	114.50	111.00	114.00	110.41	152,498
2022-01-05	117.00	117.00	113.50	114.00	110.41	146,406
2022-01-04	118.50	118.50	115.00	116.50	112.83	232,598
2022-01-03	114.00	123.00	113.50	117.50	113.80	807,572
2021-12-30	113.50	113.50	112.00	113.00	109.44	98,774
2021-12-29	113.50	115.00	113.00	113.50	109.92	106,200
2021-12-28	112.00	115.00	112.00	113.00	109.44	275,826
2021-12-27	111.50	112.50	111.00	111.50	107.99	86,542
2021-12-24	112.00	112.00	110.50	111.00	107.50	66,068
2021-12-23	110.50	114.00	110.50	111.00	107.50	232,552
2021-12-22	109.00	110.00	108.50	109.50	106.05	90,381
2021-12-21	107.00	109.00	107.00	108.50	105.08	62,554
2021-12-20	109.00	109.00	107.50	108.00	104.60	54,200
2021-12-17	107.00	108.50	106.50	108.50	105.08	77,187
2021-12-16	108.50	108.50	107.50	108.50	105.08	53,729
2021-12-15	110.00	110.00	107.50	108.50	105.08	32,461
2021-12-14	110.00	110.00	106.50	108.00	104.60	92,839
2021-12-13	110.00	112.00	110.00	110.50	107.02	130,456
2021-12-10	108.00	114.00	108.00	109.50	106.05	385,539
2021-12-09	108.00	108.00	106.00	106.00	102.66	64,665
2021-12-08	107.50	108.00	106.50	107.00	103.63	78,136
2021-12-07	108.00	108.00	105.50	105.50	102.18	55,093
2021-12-06	105.50	107.50	105.50	107.00	103.63	55,510
2021-12-03	102.50	106.00	102.50	105.50	102.18	56,969
2021-12-02	102.50	103.00	102.00	102.00	98.786	93,125
2021-12-01	102.50	104.50	102.50	102.50	99.271	69,068
2021-11-30	105.00	105.00	103.00	104.00	100.72	122,266
2021-11-29	101.50	103.50	100.00	102.00	98.786	111,171
2021-11-26	107.00	107.00	103.00	103.00	99.755	141,755
2021-11-25	108.50	108.50	107.00	107.00	103.63	45,151
2021-11-24	109.00	109.50	107.50	108.50	105.08	53,843
2021-11-23	110.50	110.50	108.50	109.00	105.57	76,109
2021-11-22	107.50	112.00	107.50	110.50	107.02	141,178
2021-11-19	109.00	109.00	107.00	107.00	103.63	53,997
2021-11-18	108.00	109.00	106.00	108.00	104.60	125,165
2021-11-17	109.50	109.50	107.50	108.00	104.60	85,991
2021-11-16	110.00	111.50	109.50	110.50	107.02	124,528
2021-11-15	106.00	110.00	106.00	108.50	105.08	128,627
2021-11-12	106.00	108.50	105.50	106.00	102.66	69,405
2021-11-11	107.50	107.50	105.00	105.00	101.69	95,044

← NewerPage 20 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.