Hiwin Mikrosystem Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 112.00 | 113.50 | 111.50 | 113.50 | 113.09 | 307,367 |
| 2025-10-22 | 114.50 | 117.50 | 113.00 | 113.50 | 113.09 | 1,021,347 |
| 2025-10-21 | 110.00 | 115.00 | 110.00 | 114.50 | 114.09 | 1,101,704 |
| 2025-10-20 | 107.00 | 109.00 | 106.50 | 109.00 | 108.61 | 529,954 |
| 2025-10-17 | 110.00 | 110.00 | 107.00 | 107.50 | 107.11 | 502,775 |
| 2025-10-16 | 110.00 | 111.50 | 109.00 | 110.50 | 110.10 | 343,169 |
| 2025-10-15 | 110.00 | 110.00 | 108.50 | 109.50 | 109.11 | 376,026 |
| 2025-10-14 | 116.00 | 116.50 | 108.50 | 109.00 | 108.61 | 917,005 |
| 2025-10-13 | 110.00 | 115.00 | 110.00 | 114.00 | 113.59 | 666,545 |
| 2025-10-09 | 119.50 | 119.50 | 116.00 | 116.00 | 115.58 | 638,202 |
| 2025-10-08 | 115.50 | 120.00 | 115.00 | 119.00 | 118.57 | 1,334,801 |
| 2025-10-07 | 115.00 | 117.00 | 114.50 | 115.50 | 115.09 | 591,088 |
| 2025-10-03 | 115.50 | 116.50 | 114.50 | 114.50 | 114.09 | 394,019 |
| 2025-10-02 | 116.50 | 118.00 | 115.00 | 115.00 | 114.59 | 640,667 |
| 2025-10-01 | 117.00 | 119.50 | 116.00 | 116.50 | 116.08 | 627,533 |
| 2025-09-30 | 118.00 | 118.50 | 115.00 | 116.50 | 116.08 | 872,629 |
| 2025-09-26 | 121.50 | 121.50 | 116.50 | 118.00 | 117.58 | 1,364,231 |
| 2025-09-25 | 120.00 | 124.50 | 120.00 | 122.50 | 122.06 | 1,727,721 |
| 2025-09-24 | 121.00 | 121.50 | 118.00 | 120.00 | 119.57 | 737,881 |
| 2025-09-23 | 121.00 | 123.00 | 119.50 | 120.00 | 119.57 | 767,123 |
| 2025-09-22 | 123.50 | 125.50 | 120.00 | 120.50 | 120.07 | 1,072,814 |
| 2025-09-19 | 120.00 | 121.00 | 118.50 | 120.50 | 120.07 | 744,516 |
| 2025-09-18 | 119.00 | 120.50 | 118.00 | 118.50 | 118.07 | 788,936 |
| 2025-09-17 | 119.50 | 121.00 | 119.00 | 119.00 | 118.57 | 446,503 |
| 2025-09-16 | 120.00 | 120.50 | 118.00 | 119.50 | 119.07 | 694,677 |
| 2025-09-15 | 121.00 | 121.50 | 119.00 | 120.00 | 119.57 | 616,831 |
| 2025-09-12 | 124.00 | 125.00 | 121.50 | 122.00 | 121.56 | 1,084,234 |
| 2025-09-11 | 126.00 | 126.00 | 120.00 | 121.00 | 120.57 | 1,265,551 |
| 2025-09-10 | 126.50 | 127.50 | 123.50 | 124.00 | 123.56 | 1,642,729 |
| 2025-09-09 | 121.50 | 132.00 | 121.50 | 124.50 | 124.05 | 6,377,245 |
| 2025-09-08 | 122.50 | 123.50 | 118.50 | 120.50 | 120.07 | 1,413,245 |
| 2025-09-05 | 122.50 | 125.00 | 122.00 | 123.00 | 122.56 | 1,553,065 |
| 2025-09-04 | 122.00 | 126.00 | 120.00 | 121.50 | 121.06 | 1,838,103 |
| 2025-09-03 | 120.50 | 122.50 | 119.50 | 119.50 | 119.07 | 882,732 |
| 2025-09-02 | 124.00 | 125.50 | 118.00 | 120.00 | 119.57 | 1,797,672 |
| 2025-09-01 | 124.00 | 127.50 | 122.00 | 122.00 | 121.56 | 2,037,565 |
| 2025-08-29 | 128.00 | 128.50 | 124.00 | 124.50 | 124.05 | 1,306,615 |
| 2025-08-28 | 127.00 | 130.00 | 125.50 | 126.00 | 125.55 | 2,057,584 |
| 2025-08-27 | 132.50 | 133.00 | 127.00 | 127.00 | 126.54 | 4,205,622 |
| 2025-08-26 | 129.00 | 131.00 | 122.50 | 129.50 | 129.04 | 8,515,250 |
| 2025-08-25 | 121.50 | 128.50 | 121.50 | 128.50 | 128.04 | 4,443,625 |
| 2025-08-22 | 122.00 | 122.50 | 116.00 | 117.00 | 116.58 | 1,324,368 |
| 2025-08-21 | 122.00 | 126.00 | 120.50 | 121.00 | 120.57 | 1,378,903 |
| 2025-08-20 | 124.00 | 127.00 | 119.50 | 120.00 | 119.57 | 2,471,072 |
| 2025-08-19 | 128.50 | 129.00 | 123.50 | 125.50 | 125.05 | 2,158,458 |
| 2025-08-18 | 126.00 | 130.50 | 123.00 | 128.00 | 127.54 | 3,812,708 |
| 2025-08-15 | 124.50 | 127.00 | 123.00 | 127.00 | 126.54 | 2,335,096 |
| 2025-08-14 | 125.50 | 126.50 | 123.00 | 124.00 | 123.56 | 1,741,809 |
| 2025-08-13 | 123.50 | 127.50 | 122.00 | 125.00 | 124.55 | 6,031,742 |
| 2025-08-12 | 121.50 | 122.00 | 119.50 | 121.00 | 120.57 | 1,290,359 |
| 2025-08-11 | 122.50 | 123.00 | 119.50 | 122.00 | 121.56 | 3,264,215 |
| 2025-08-08 | 115.50 | 124.50 | 115.00 | 122.00 | 121.56 | 6,788,924 |
| 2025-08-07 | 113.50 | 115.50 | 113.50 | 114.00 | 113.59 | 641,404 |
| 2025-08-06 | 114.00 | 114.50 | 112.50 | 113.00 | 112.59 | 569,582 |
| 2025-08-05 | 114.50 | 117.00 | 114.50 | 115.50 | 115.09 | 1,220,090 |
| 2025-08-04 | 110.00 | 115.00 | 109.00 | 114.50 | 114.09 | 1,195,235 |
| 2025-08-01 | 109.00 | 114.50 | 106.50 | 112.00 | 111.60 | 1,628,682 |
| 2025-07-31 | 115.50 | 116.00 | 112.50 | 113.00 | 112.59 | 1,059,245 |
| 2025-07-30 | 117.00 | 118.50 | 113.50 | 114.00 | 113.59 | 1,748,230 |
| 2025-07-29 | 117.00 | 117.00 | 112.50 | 113.00 | 112.59 | 1,104,342 |
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.