Hiwin Mikrosystem Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 115.50 | 117.50 | 114.00 | 116.00 | 115.58 | 719,813 |
| 2025-07-25 | 116.00 | 116.50 | 114.00 | 116.00 | 115.58 | 777,174 |
| 2025-07-24 | 117.50 | 118.50 | 114.50 | 117.00 | 116.58 | 1,078,585 |
| 2025-07-23 | 115.00 | 121.00 | 114.50 | 116.50 | 116.08 | 3,723,990 |
| 2025-07-22 | 118.50 | 119.00 | 112.00 | 113.00 | 112.59 | 1,545,232 |
| 2025-07-21 | 118.00 | 119.50 | 116.00 | 119.00 | 118.57 | 1,554,411 |
| 2025-07-18 | 116.50 | 122.50 | 116.50 | 117.00 | 116.58 | 3,564,955 |
| 2025-07-17 | 113.00 | 116.00 | 112.50 | 114.00 | 113.59 | 1,170,508 |
| 2025-07-16 | 113.00 | 114.00 | 111.50 | 111.50 | 110.90 | 443,842 |
| 2025-07-15 | 113.50 | 114.00 | 111.50 | 112.00 | 111.40 | 410,010 |
| 2025-07-14 | 114.00 | 114.00 | 111.00 | 111.00 | 110.40 | 322,052 |
| 2025-07-11 | 110.00 | 116.00 | 110.00 | 114.00 | 113.39 | 1,717,824 |
| 2025-07-10 | 111.50 | 112.50 | 109.00 | 110.00 | 109.41 | 890,728 |
| 2025-07-09 | 111.00 | 112.50 | 110.00 | 112.50 | 111.90 | 602,844 |
| 2025-07-08 | 113.00 | 113.00 | 108.50 | 111.00 | 110.40 | 1,064,769 |
| 2025-07-07 | 118.00 | 118.00 | 113.50 | 113.50 | 112.89 | 1,115,221 |
| 2025-07-04 | 122.00 | 125.00 | 118.00 | 118.00 | 117.37 | 2,164,761 |
| 2025-07-03 | 119.50 | 123.50 | 119.50 | 123.00 | 122.34 | 2,226,970 |
| 2025-07-02 | 119.00 | 119.50 | 118.00 | 119.00 | 118.36 | 698,277 |
| 2025-07-01 | 120.00 | 123.00 | 118.00 | 118.00 | 117.37 | 1,234,048 |
| 2025-06-30 | 122.00 | 122.50 | 118.50 | 119.00 | 118.36 | 1,168,648 |
| 2025-06-27 | 126.00 | 126.50 | 121.00 | 121.50 | 120.85 | 2,668,407 |
| 2025-06-26 | 119.50 | 130.00 | 119.50 | 125.00 | 124.33 | 9,214,910 |
| 2025-06-25 | 120.50 | 121.50 | 118.50 | 118.50 | 117.86 | 922,789 |
| 2025-06-24 | 117.50 | 121.00 | 116.50 | 120.50 | 119.85 | 1,399,648 |
| 2025-06-23 | 110.00 | 115.50 | 110.00 | 115.00 | 114.38 | 811,345 |
| 2025-06-20 | 115.00 | 118.50 | 113.00 | 113.00 | 112.39 | 1,004,773 |
| 2025-06-19 | 120.50 | 121.00 | 116.00 | 116.00 | 115.38 | 1,209,536 |
| 2025-06-18 | 121.00 | 121.50 | 120.00 | 121.00 | 120.35 | 711,400 |
| 2025-06-17 | 123.50 | 124.50 | 121.00 | 121.00 | 120.35 | 836,863 |
| 2025-06-16 | 120.50 | 123.00 | 119.50 | 123.00 | 122.34 | 728,871 |
| 2025-06-13 | 124.50 | 124.50 | 121.00 | 121.50 | 120.85 | 1,220,712 |
| 2025-06-12 | 126.00 | 129.00 | 123.50 | 125.50 | 124.83 | 1,834,238 |
| 2025-06-11 | 124.50 | 127.00 | 122.00 | 125.50 | 124.83 | 1,776,169 |
| 2025-06-10 | 121.50 | 124.50 | 121.00 | 123.50 | 122.84 | 1,792,212 |
| 2025-06-09 | 124.50 | 125.00 | 119.00 | 120.00 | 119.36 | 1,684,392 |
| 2025-06-06 | 126.50 | 127.00 | 123.50 | 123.50 | 122.84 | 1,125,948 |
| 2025-06-05 | 129.50 | 131.50 | 126.00 | 126.00 | 125.32 | 2,702,563 |
| 2025-06-04 | 126.00 | 131.50 | 126.00 | 128.50 | 127.81 | 4,450,298 |
| 2025-06-03 | 124.00 | 125.00 | 123.00 | 123.00 | 122.34 | 922,133 |
| 2025-06-02 | 126.00 | 127.00 | 122.00 | 123.00 | 122.34 | 1,207,134 |
| 2025-05-29 | 130.50 | 132.00 | 127.00 | 128.00 | 127.31 | 1,342,963 |
| 2025-05-28 | 134.00 | 135.00 | 128.00 | 129.50 | 128.80 | 1,622,754 |
| 2025-05-27 | 134.50 | 135.50 | 130.50 | 131.00 | 130.30 | 2,069,292 |
| 2025-05-26 | 135.50 | 138.00 | 133.50 | 133.50 | 132.78 | 2,304,612 |
| 2025-05-23 | 137.00 | 138.00 | 135.00 | 135.50 | 134.77 | 1,918,936 |
| 2025-05-22 | 135.00 | 138.00 | 133.50 | 136.50 | 135.77 | 2,067,614 |
| 2025-05-21 | 137.00 | 138.00 | 135.00 | 136.00 | 135.27 | 2,098,810 |
| 2025-05-20 | 137.50 | 140.00 | 134.50 | 135.50 | 134.77 | 4,352,979 |
| 2025-05-19 | 139.00 | 142.00 | 135.00 | 136.50 | 135.77 | 8,571,337 |
| 2025-05-16 | 140.50 | 142.00 | 138.50 | 138.50 | 137.76 | 4,510,220 |
| 2025-05-15 | 140.00 | 143.50 | 138.50 | 140.00 | 139.25 | 12,028,155 |
| 2025-05-14 | 136.50 | 142.00 | 132.50 | 141.00 | 140.24 | 25,808,719 |
| 2025-05-13 | 129.00 | 135.00 | 123.00 | 135.00 | 134.27 | 10,795,104 |
| 2025-05-12 | 119.00 | 126.00 | 118.50 | 123.00 | 122.34 | 8,215,813 |
| 2025-05-09 | 113.50 | 117.50 | 110.50 | 116.00 | 115.38 | 3,600,520 |
| 2025-05-08 | 111.50 | 113.00 | 110.00 | 112.00 | 111.40 | 1,347,239 |
| 2025-05-07 | 113.50 | 113.50 | 109.00 | 110.00 | 109.41 | 2,888,819 |
| 2025-05-06 | 108.00 | 114.00 | 108.00 | 114.00 | 113.39 | 4,264,958 |
| 2025-05-05 | 117.00 | 117.50 | 107.00 | 108.50 | 107.92 | 4,055,484 |
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.