Hiwin Mikrosystem Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 120.50 | 123.00 | 117.50 | 118.50 | 117.86 | 5,875,926 |
| 2025-04-30 | 120.00 | 129.50 | 117.00 | 118.00 | 117.37 | 20,936,081 |
| 2025-04-29 | 109.00 | 118.50 | 108.00 | 118.50 | 117.86 | 5,284,836 |
| 2025-04-28 | 107.00 | 109.50 | 105.00 | 108.00 | 107.42 | 1,779,817 |
| 2025-04-25 | 106.50 | 110.00 | 105.50 | 106.50 | 105.93 | 2,705,664 |
| 2025-04-24 | 103.50 | 108.00 | 102.00 | 104.00 | 103.44 | 2,649,933 |
| 2025-04-23 | 101.50 | 103.00 | 100.00 | 101.50 | 100.95 | 1,471,747 |
| 2025-04-22 | 95.200 | 101.50 | 95.100 | 97.300 | 96.777 | 2,103,198 |
| 2025-04-21 | 103.00 | 103.50 | 96.700 | 96.900 | 96.379 | 1,795,895 |
| 2025-04-18 | 106.00 | 106.50 | 102.50 | 103.00 | 102.45 | 1,555,455 |
| 2025-04-17 | 104.50 | 105.50 | 101.50 | 105.00 | 104.44 | 1,542,508 |
| 2025-04-16 | 109.00 | 109.00 | 104.00 | 104.50 | 103.94 | 2,050,291 |
| 2025-04-15 | 101.50 | 108.50 | 101.00 | 108.50 | 107.92 | 2,766,423 |
| 2025-04-14 | 100.00 | 104.50 | 98.400 | 99.000 | 98.468 | 2,344,427 |
| 2025-04-11 | 90.500 | 96.100 | 90.500 | 96.100 | 95.584 | 3,213,106 |
| 2025-04-10 | 99.900 | 100.50 | 98.500 | 100.50 | 99.960 | 2,910,446 |
| 2025-04-09 | 91.400 | 91.400 | 91.400 | 91.400 | 90.909 | 444,104 |
| 2025-04-08 | 101.50 | 101.50 | 101.50 | 101.50 | 100.95 | 317,025 |
| 2025-04-07 | 112.50 | 112.50 | 112.50 | 112.50 | 111.90 | 85,197 |
| 2025-04-02 | 122.50 | 124.50 | 120.50 | 124.50 | 123.83 | 1,342,391 |
| 2025-04-01 | 121.00 | 122.00 | 118.00 | 121.00 | 120.35 | 1,474,569 |
| 2025-03-31 | 120.50 | 125.00 | 116.50 | 117.50 | 116.87 | 2,614,054 |
| 2025-03-28 | 128.00 | 134.00 | 127.00 | 127.00 | 126.32 | 2,017,614 |
| 2025-03-27 | 132.00 | 133.50 | 128.50 | 129.00 | 128.31 | 951,997 |
| 2025-03-26 | 134.00 | 136.00 | 133.00 | 133.50 | 132.78 | 829,628 |
| 2025-03-25 | 135.50 | 136.50 | 132.00 | 132.00 | 131.29 | 885,880 |
| 2025-03-24 | 139.50 | 140.50 | 133.00 | 133.00 | 132.29 | 1,223,029 |
| 2025-03-21 | 141.00 | 141.00 | 135.50 | 138.00 | 137.26 | 1,820,283 |
| 2025-03-20 | 141.00 | 141.00 | 138.00 | 140.00 | 139.25 | 1,754,727 |
| 2025-03-19 | 146.00 | 146.50 | 137.00 | 137.50 | 136.76 | 3,091,922 |
| 2025-03-18 | 143.50 | 146.50 | 143.50 | 146.50 | 145.71 | 1,658,110 |
| 2025-03-17 | 145.50 | 147.50 | 142.50 | 143.00 | 142.23 | 2,388,289 |
| 2025-03-14 | 143.50 | 144.50 | 141.00 | 142.50 | 141.73 | 1,848,807 |
| 2025-03-13 | 145.50 | 150.00 | 141.50 | 143.00 | 142.23 | 4,094,031 |
| 2025-03-12 | 140.50 | 144.00 | 139.50 | 143.50 | 142.73 | 2,222,929 |
| 2025-03-11 | 140.50 | 140.50 | 136.00 | 139.00 | 138.25 | 3,321,277 |
| 2025-03-10 | 146.50 | 147.50 | 141.00 | 145.50 | 144.72 | 2,888,406 |
| 2025-03-07 | 147.00 | 148.50 | 144.50 | 144.50 | 143.72 | 2,417,514 |
| 2025-03-06 | 150.50 | 153.50 | 147.50 | 148.00 | 147.20 | 6,490,138 |
| 2025-03-05 | 145.50 | 149.50 | 144.50 | 148.50 | 147.70 | 4,066,035 |
| 2025-03-04 | 145.00 | 148.50 | 144.00 | 144.00 | 143.23 | 4,812,889 |
| 2025-03-03 | 145.50 | 150.00 | 143.50 | 146.50 | 145.71 | 3,641,554 |
| 2025-02-27 | 157.00 | 157.50 | 147.00 | 148.50 | 147.70 | 7,695,466 |
| 2025-02-26 | 157.00 | 161.50 | 154.50 | 154.50 | 153.67 | 5,891,113 |
| 2025-02-25 | 164.00 | 165.00 | 156.00 | 156.50 | 155.66 | 6,418,386 |
| 2025-02-24 | 163.50 | 167.00 | 161.50 | 165.00 | 164.11 | 3,456,157 |
| 2025-02-21 | 162.00 | 168.00 | 159.50 | 166.00 | 165.11 | 7,236,317 |
| 2025-02-20 | 166.50 | 169.50 | 161.00 | 162.00 | 161.13 | 7,669,407 |
| 2025-02-19 | 170.00 | 172.50 | 164.00 | 165.50 | 164.61 | 14,520,238 |
| 2025-02-18 | 166.00 | 169.00 | 162.50 | 168.50 | 167.59 | 9,854,375 |
| 2025-02-17 | 160.00 | 169.00 | 160.00 | 166.00 | 165.11 | 18,840,672 |
| 2025-02-14 | 156.00 | 163.00 | 155.50 | 158.00 | 157.15 | 10,285,874 |
| 2025-02-13 | 162.50 | 165.00 | 155.50 | 156.00 | 155.16 | 8,660,116 |
| 2025-02-12 | 165.50 | 172.50 | 161.50 | 162.00 | 161.13 | 17,133,506 |
| 2025-02-11 | 165.00 | 176.00 | 164.00 | 165.00 | 164.11 | 23,994,909 |
| 2025-02-10 | 168.00 | 170.50 | 164.00 | 165.00 | 164.11 | 9,821,553 |
| 2025-02-07 | 166.50 | 175.00 | 163.00 | 169.00 | 168.09 | 22,991,823 |
| 2025-02-06 | 162.00 | 168.00 | 160.00 | 167.50 | 166.60 | 34,961,434 |
| 2025-02-05 | 146.00 | 160.00 | 145.50 | 160.00 | 159.14 | 15,923,234 |
| 2025-02-04 | 140.50 | 149.00 | 137.50 | 145.50 | 144.72 | 8,495,992 |
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.