Hiwin Mikrosystem Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 182.00 | 199.00 | 178.00 | 199.00 | 198.29 | 2,548,901 |
| 2026-04-27 | 183.00 | 183.00 | 169.50 | 181.00 | 180.35 | 1,002,319 |
| 2026-04-24 | 193.00 | 193.00 | 171.00 | 179.00 | 178.36 | 1,668,175 |
| 2026-04-23 | 203.00 | 203.00 | 178.50 | 190.00 | 189.32 | 2,140,907 |
| 2026-04-22 | 195.50 | 202.00 | 193.50 | 198.00 | 197.29 | 1,529,966 |
| 2026-04-21 | 201.50 | 201.50 | 190.00 | 194.00 | 193.30 | 1,672,651 |
| 2026-04-20 | 198.00 | 202.00 | 196.50 | 198.00 | 197.29 | 1,696,958 |
| 2026-04-17 | 190.00 | 200.00 | 190.00 | 196.00 | 195.30 | 1,955,180 |
| 2026-04-16 | 193.50 | 193.50 | 187.00 | 193.00 | 192.31 | 1,603,202 |
| 2026-04-15 | 196.50 | 200.50 | 187.50 | 193.50 | 192.81 | 10,180,407 |
| 2026-04-14 | 199.00 | 199.50 | 178.00 | 192.50 | 191.81 | 17,756,726 |
| 2026-04-13 | 173.00 | 181.50 | 173.00 | 181.50 | 180.85 | 5,591,164 |
| 2026-04-10 | 164.00 | 171.00 | 155.00 | 165.00 | 164.41 | 11,188,156 |
| 2026-04-09 | 154.00 | 163.50 | 153.00 | 163.50 | 162.91 | 5,584,828 |
| 2026-04-08 | 143.00 | 149.00 | 141.50 | 149.00 | 148.47 | 4,827,501 |
| 2026-04-07 | 131.50 | 137.00 | 131.00 | 135.50 | 135.01 | 1,879,552 |
| 2026-04-02 | 131.50 | 133.50 | 129.50 | 130.50 | 130.03 | 1,328,179 |
| 2026-04-01 | 137.50 | 137.50 | 131.00 | 131.50 | 131.03 | 1,868,328 |
| 2026-03-31 | 138.00 | 141.50 | 129.00 | 131.00 | 130.53 | 5,658,939 |
| 2026-03-30 | 133.00 | 143.00 | 128.00 | 138.00 | 137.50 | 5,900,834 |
| 2026-03-27 | 135.00 | 137.00 | 132.00 | 135.50 | 135.01 | 2,554,817 |
| 2026-03-26 | 132.50 | 141.00 | 124.50 | 137.50 | 137.01 | 8,001,181 |
| 2026-03-25 | 122.00 | 130.50 | 120.50 | 129.00 | 128.54 | 3,975,391 |
| 2026-03-24 | 123.50 | 124.50 | 119.00 | 119.00 | 118.57 | 793,943 |
| 2026-03-23 | 115.00 | 124.00 | 114.50 | 120.00 | 119.57 | 1,138,161 |
| 2026-03-20 | 120.00 | 121.00 | 115.50 | 118.50 | 118.07 | 553,056 |
| 2026-03-19 | 120.00 | 122.50 | 118.00 | 119.00 | 118.57 | 650,334 |
| 2026-03-18 | 122.00 | 122.50 | 119.00 | 121.00 | 120.57 | 537,800 |
| 2026-03-17 | 125.00 | 125.00 | 120.00 | 120.00 | 119.57 | 795,813 |
| 2026-03-16 | 124.00 | 126.50 | 122.00 | 123.00 | 122.56 | 1,206,557 |
| 2026-03-13 | 120.50 | 123.50 | 119.50 | 121.50 | 121.06 | 788,556 |
| 2026-03-12 | 120.00 | 124.00 | 119.50 | 122.50 | 122.06 | 1,463,217 |
| 2026-03-11 | 117.00 | 121.50 | 116.00 | 121.00 | 120.57 | 1,100,772 |
| 2026-03-10 | 111.00 | 115.00 | 111.00 | 115.00 | 114.59 | 804,291 |
| 2026-03-09 | 108.00 | 112.50 | 106.50 | 108.50 | 108.11 | 1,355,066 |
| 2026-03-06 | 120.00 | 120.50 | 116.00 | 118.00 | 117.58 | 1,037,847 |
| 2026-03-05 | 123.50 | 126.50 | 120.00 | 122.00 | 121.56 | 1,736,165 |
| 2026-03-04 | 120.50 | 125.00 | 117.50 | 121.00 | 120.57 | 2,544,315 |
| 2026-03-03 | 125.50 | 126.00 | 119.00 | 123.50 | 123.06 | 2,192,525 |
| 2026-03-02 | 114.00 | 129.00 | 114.00 | 125.50 | 125.05 | 4,267,979 |
| 2026-02-26 | 115.50 | 119.00 | 115.00 | 118.50 | 118.07 | 797,634 |
| 2026-02-25 | 118.00 | 118.00 | 114.00 | 115.50 | 115.09 | 726,065 |
| 2026-02-24 | 116.00 | 119.00 | 115.00 | 118.00 | 117.58 | 550,626 |
| 2026-02-23 | 116.00 | 117.00 | 115.00 | 116.00 | 115.58 | 746,276 |
| 2026-02-11 | 114.50 | 114.50 | 111.50 | 113.50 | 113.09 | 480,763 |
| 2026-02-10 | 114.00 | 118.00 | 112.00 | 114.50 | 114.09 | 690,874 |
| 2026-02-09 | 111.00 | 115.00 | 111.00 | 113.50 | 113.09 | 980,847 |
| 2026-02-06 | 110.00 | 110.50 | 106.00 | 106.50 | 106.12 | 1,119,790 |
| 2026-02-05 | 116.00 | 116.00 | 111.50 | 112.50 | 112.10 | 671,909 |
| 2026-02-04 | 112.50 | 117.50 | 111.50 | 116.50 | 116.08 | 977,743 |
| 2026-02-03 | 113.00 | 113.50 | 109.50 | 112.00 | 111.60 | 584,657 |
| 2026-02-02 | 113.50 | 115.00 | 108.50 | 109.50 | 109.11 | 1,321,687 |
| 2026-01-30 | 120.50 | 121.50 | 115.00 | 116.50 | 116.08 | 2,428,240 |
| 2026-01-29 | 128.50 | 133.00 | 120.00 | 125.00 | 124.55 | 4,455,277 |
| 2026-01-28 | 125.50 | 127.00 | 123.00 | 126.00 | 125.55 | 1,600,522 |
| 2026-01-27 | 125.00 | 128.00 | 123.50 | 124.00 | 123.56 | 2,491,776 |
| 2026-01-26 | 122.00 | 129.00 | 121.50 | 125.00 | 124.55 | 2,956,883 |
| 2026-01-23 | 123.50 | 126.50 | 121.00 | 121.50 | 121.06 | 1,384,837 |
| 2026-01-22 | 125.00 | 127.50 | 123.00 | 123.00 | 122.56 | 1,935,694 |
| 2026-01-21 | 120.00 | 126.00 | 120.00 | 123.50 | 123.06 | 1,537,291 |
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.