Hiwin Mikrosystem Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 122.00 | 125.00 | 122.00 | 122.00 | 121.56 | 1,464,058 |
| 2026-01-19 | 126.00 | 129.00 | 122.00 | 124.50 | 124.05 | 2,833,300 |
| 2026-01-16 | 126.50 | 127.50 | 123.00 | 126.00 | 125.55 | 5,783,861 |
| 2026-01-15 | 117.50 | 122.00 | 113.00 | 121.50 | 121.06 | 2,253,400 |
| 2026-01-14 | 110.00 | 118.00 | 109.50 | 116.50 | 116.08 | 1,901,619 |
| 2026-01-13 | 112.00 | 112.00 | 108.00 | 109.50 | 109.11 | 530,295 |
| 2026-01-12 | 109.50 | 111.50 | 107.00 | 110.50 | 110.10 | 864,049 |
| 2026-01-09 | 108.00 | 112.00 | 105.50 | 109.00 | 108.61 | 1,982,567 |
| 2026-01-08 | 108.00 | 108.00 | 102.50 | 103.00 | 102.63 | 777,008 |
| 2026-01-07 | 110.00 | 110.50 | 106.50 | 107.50 | 107.11 | 667,482 |
| 2026-01-06 | 106.00 | 110.00 | 106.00 | 108.00 | 107.61 | 963,820 |
| 2026-01-05 | 106.50 | 106.50 | 102.50 | 105.00 | 104.62 | 400,812 |
| 2026-01-02 | 104.00 | 106.50 | 103.00 | 105.00 | 104.62 | 410,623 |
| 2025-12-31 | 103.50 | 104.00 | 102.50 | 103.00 | 102.63 | 209,420 |
| 2025-12-30 | 105.50 | 105.50 | 102.00 | 103.00 | 102.63 | 380,326 |
| 2025-12-29 | 104.50 | 108.00 | 104.50 | 105.50 | 105.12 | 377,706 |
| 2025-12-26 | 108.50 | 108.50 | 104.50 | 104.50 | 104.13 | 219,944 |
| 2025-12-24 | 107.50 | 109.00 | 107.00 | 107.50 | 107.11 | 127,758 |
| 2025-12-23 | 109.50 | 110.50 | 108.00 | 108.00 | 107.61 | 218,910 |
| 2025-12-22 | 108.00 | 109.00 | 106.50 | 109.00 | 108.61 | 274,536 |
| 2025-12-19 | 104.00 | 106.50 | 104.00 | 106.00 | 105.62 | 200,342 |
| 2025-12-18 | 105.50 | 106.00 | 103.50 | 103.50 | 103.13 | 209,332 |
| 2025-12-17 | 106.50 | 108.50 | 106.00 | 106.00 | 105.62 | 184,015 |
| 2025-12-16 | 108.00 | 108.00 | 104.50 | 106.50 | 106.12 | 228,068 |
| 2025-12-15 | 108.00 | 109.00 | 107.50 | 108.50 | 108.11 | 152,407 |
| 2025-12-12 | 110.00 | 111.00 | 108.50 | 109.50 | 109.11 | 384,562 |
| 2025-12-11 | 107.50 | 109.50 | 107.50 | 108.00 | 107.61 | 380,473 |
| 2025-12-10 | 107.00 | 108.50 | 106.50 | 107.00 | 106.62 | 296,555 |
| 2025-12-09 | 107.00 | 107.50 | 106.00 | 107.00 | 106.62 | 207,583 |
| 2025-12-08 | 107.50 | 108.00 | 105.00 | 107.00 | 106.62 | 533,432 |
| 2025-12-05 | 110.50 | 113.00 | 107.00 | 107.00 | 106.62 | 1,463,876 |
| 2025-12-04 | 110.50 | 112.50 | 107.00 | 108.50 | 108.11 | 1,327,299 |
| 2025-12-03 | 105.00 | 106.50 | 104.50 | 104.50 | 104.13 | 177,553 |
| 2025-12-02 | 104.50 | 106.00 | 103.50 | 104.00 | 103.63 | 166,809 |
| 2025-12-01 | 106.00 | 106.50 | 103.50 | 103.50 | 103.13 | 171,659 |
| 2025-11-28 | 105.00 | 106.00 | 104.00 | 106.00 | 105.62 | 218,588 |
| 2025-11-27 | 105.00 | 105.00 | 103.50 | 105.00 | 104.62 | 249,378 |
| 2025-11-26 | 101.00 | 104.50 | 101.00 | 104.00 | 103.63 | 464,001 |
| 2025-11-25 | 101.00 | 101.00 | 99.900 | 100.50 | 100.14 | 287,369 |
| 2025-11-24 | 100.00 | 100.00 | 98.700 | 99.600 | 99.243 | 240,014 |
| 2025-11-21 | 100.00 | 101.50 | 98.400 | 98.700 | 98.346 | 322,170 |
| 2025-11-20 | 101.50 | 103.00 | 99.500 | 101.50 | 101.14 | 362,384 |
| 2025-11-19 | 100.00 | 100.00 | 98.000 | 99.100 | 98.745 | 350,949 |
| 2025-11-18 | 103.50 | 103.50 | 98.000 | 98.500 | 98.147 | 729,838 |
| 2025-11-17 | 104.00 | 104.00 | 102.00 | 103.00 | 102.63 | 405,810 |
| 2025-11-14 | 104.50 | 107.00 | 104.00 | 104.00 | 103.63 | 728,868 |
| 2025-11-13 | 112.00 | 112.00 | 107.50 | 108.50 | 108.11 | 566,166 |
| 2025-11-12 | 114.50 | 114.50 | 111.00 | 111.50 | 111.10 | 471,528 |
| 2025-11-11 | 113.00 | 117.00 | 113.00 | 113.50 | 113.09 | 1,414,424 |
| 2025-11-10 | 110.00 | 113.00 | 109.00 | 110.00 | 109.61 | 646,334 |
| 2025-11-07 | 110.00 | 110.00 | 106.50 | 108.50 | 108.11 | 317,738 |
| 2025-11-06 | 109.50 | 110.50 | 108.50 | 110.50 | 110.10 | 279,390 |
| 2025-11-05 | 108.00 | 109.50 | 107.00 | 108.00 | 107.61 | 440,082 |
| 2025-11-04 | 115.50 | 115.50 | 108.50 | 109.50 | 109.11 | 668,040 |
| 2025-11-03 | 114.00 | 114.50 | 111.50 | 114.00 | 113.59 | 459,552 |
| 2025-10-31 | 111.00 | 114.00 | 111.00 | 113.50 | 113.09 | 436,244 |
| 2025-10-30 | 113.50 | 115.00 | 111.00 | 111.00 | 110.60 | 384,623 |
| 2025-10-29 | 114.50 | 115.50 | 113.00 | 113.00 | 112.59 | 501,647 |
| 2025-10-28 | 114.50 | 115.50 | 112.00 | 113.00 | 112.59 | 358,231 |
| 2025-10-27 | 114.50 | 115.00 | 113.00 | 114.50 | 114.09 | 414,884 |
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.