Hiwin Mikrosystem Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 139.00 | 144.50 | 137.00 | 141.00 | 140.24 | 3,684,431 |
| 2025-01-22 | 150.00 | 150.00 | 143.00 | 145.00 | 144.22 | 7,878,206 |
| 2025-01-21 | 146.00 | 147.50 | 141.00 | 147.00 | 146.21 | 4,488,858 |
| 2025-01-20 | 142.50 | 147.50 | 141.50 | 145.00 | 144.22 | 5,011,147 |
| 2025-01-17 | 148.00 | 149.50 | 139.50 | 141.50 | 140.74 | 9,109,222 |
| 2025-01-16 | 147.00 | 153.50 | 145.50 | 148.00 | 147.20 | 17,675,266 |
| 2025-01-15 | 147.00 | 152.00 | 142.00 | 143.50 | 142.73 | 13,409,806 |
| 2025-01-14 | 144.50 | 149.00 | 140.00 | 149.00 | 148.20 | 11,599,001 |
| 2025-01-13 | 138.00 | 146.50 | 133.50 | 144.50 | 143.72 | 12,290,872 |
| 2025-01-10 | 140.00 | 142.00 | 138.00 | 138.50 | 137.76 | 3,423,464 |
| 2025-01-09 | 147.00 | 147.50 | 137.50 | 140.00 | 139.25 | 8,095,163 |
| 2025-01-08 | 142.00 | 148.00 | 139.50 | 148.00 | 147.20 | 10,982,211 |
| 2025-01-07 | 141.50 | 153.00 | 138.00 | 143.50 | 142.73 | 19,769,768 |
| 2025-01-06 | 145.00 | 146.50 | 134.00 | 139.50 | 138.75 | 8,220,544 |
| 2025-01-03 | 147.50 | 148.50 | 141.00 | 142.50 | 141.73 | 5,852,597 |
| 2025-01-02 | 153.50 | 153.50 | 144.00 | 147.50 | 146.71 | 7,134,765 |
| 2024-12-31 | 149.50 | 154.00 | 149.50 | 153.00 | 152.18 | 6,245,015 |
| 2024-12-30 | 156.00 | 158.50 | 151.00 | 151.00 | 150.19 | 9,675,933 |
| 2024-12-27 | 158.00 | 164.00 | 148.00 | 156.50 | 155.66 | 22,860,689 |
| 2024-12-26 | 159.00 | 164.50 | 157.00 | 159.50 | 158.64 | 19,377,735 |
| 2024-12-25 | 159.00 | 167.50 | 158.00 | 159.50 | 158.64 | 51,758,179 |
| 2024-12-24 | 143.00 | 155.00 | 142.50 | 155.00 | 154.17 | 32,444,092 |
| 2024-12-23 | 129.50 | 141.00 | 129.50 | 141.00 | 140.24 | 13,015,995 |
| 2024-12-20 | 129.00 | 131.50 | 125.00 | 128.50 | 127.81 | 7,476,513 |
| 2024-12-19 | 126.50 | 131.50 | 125.00 | 129.50 | 128.80 | 10,293,694 |
| 2024-12-18 | 124.50 | 133.00 | 121.50 | 130.50 | 129.80 | 19,687,674 |
| 2024-12-17 | 112.50 | 123.00 | 112.50 | 123.00 | 122.34 | 7,299,020 |
| 2024-12-16 | 114.50 | 116.00 | 112.00 | 112.00 | 111.40 | 3,408,369 |
| 2024-12-13 | 127.00 | 130.00 | 115.50 | 115.50 | 114.88 | 7,452,462 |
| 2024-12-12 | 132.00 | 135.00 | 125.00 | 128.00 | 127.31 | 9,805,901 |
| 2024-12-11 | 121.00 | 133.00 | 118.50 | 131.00 | 130.30 | 9,234,536 |
| 2024-12-10 | 117.00 | 126.00 | 116.00 | 121.00 | 120.35 | 4,955,466 |
| 2024-12-09 | 118.50 | 119.50 | 114.50 | 116.00 | 115.38 | 1,445,516 |
| 2024-12-06 | 120.00 | 121.00 | 116.50 | 119.50 | 118.86 | 1,544,672 |
| 2024-12-05 | 116.50 | 125.00 | 116.50 | 120.00 | 119.36 | 3,492,658 |
| 2024-12-04 | 114.50 | 117.00 | 114.50 | 115.00 | 114.38 | 738,669 |
| 2024-12-03 | 116.50 | 118.50 | 113.50 | 114.00 | 113.39 | 1,192,907 |
| 2024-12-02 | 116.00 | 117.00 | 111.00 | 116.50 | 115.87 | 1,715,190 |
| 2024-11-29 | 114.00 | 117.00 | 112.50 | 115.50 | 114.88 | 1,307,255 |
| 2024-11-28 | 113.50 | 114.50 | 110.50 | 113.00 | 112.39 | 1,748,688 |
| 2024-11-27 | 118.00 | 119.50 | 112.50 | 112.50 | 111.90 | 2,706,087 |
| 2024-11-26 | 121.50 | 124.00 | 115.00 | 115.50 | 114.88 | 4,667,154 |
| 2024-11-25 | 133.00 | 133.50 | 119.50 | 121.00 | 120.35 | 8,274,685 |
| 2024-11-22 | 119.50 | 129.00 | 118.50 | 129.00 | 128.31 | 4,082,787 |
| 2024-11-21 | 119.50 | 119.50 | 115.50 | 117.50 | 116.87 | 732,580 |
| 2024-11-20 | 120.50 | 120.50 | 117.50 | 118.50 | 117.86 | 945,797 |
| 2024-11-19 | 121.50 | 123.00 | 119.00 | 120.50 | 119.85 | 737,584 |
| 2024-11-18 | 122.00 | 122.00 | 118.00 | 119.00 | 118.36 | 1,319,018 |
| 2024-11-15 | 126.00 | 129.00 | 122.50 | 122.50 | 121.84 | 1,773,045 |
| 2024-11-14 | 123.00 | 127.50 | 123.00 | 125.00 | 124.33 | 1,248,683 |
| 2024-11-13 | 127.00 | 129.00 | 122.50 | 124.00 | 123.33 | 1,323,192 |
| 2024-11-12 | 127.00 | 130.00 | 122.00 | 127.00 | 126.32 | 2,320,782 |
| 2024-11-11 | 128.50 | 133.00 | 125.00 | 129.50 | 128.80 | 4,411,789 |
| 2024-11-08 | 140.50 | 140.50 | 130.50 | 131.00 | 130.30 | 2,683,662 |
| 2024-11-07 | 139.50 | 145.00 | 139.50 | 144.50 | 143.72 | 1,331,820 |
| 2024-11-06 | 141.00 | 142.00 | 137.50 | 140.50 | 139.74 | 835,749 |
| 2024-11-05 | 133.00 | 141.50 | 133.00 | 141.50 | 140.74 | 1,419,306 |
| 2024-11-04 | 140.00 | 140.00 | 133.50 | 133.50 | 132.78 | 852,190 |
| 2024-11-01 | 136.00 | 140.50 | 136.00 | 140.00 | 139.25 | 992,873 |
| 2024-10-30 | 145.00 | 145.00 | 140.00 | 140.00 | 139.25 | 896,319 |
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.