Hiwin Mikrosystem Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 149.00 | 149.00 | 142.50 | 144.50 | 143.72 | 1,469,367 |
| 2024-10-28 | 146.00 | 151.00 | 140.00 | 151.00 | 150.19 | 2,266,684 |
| 2024-10-25 | 141.00 | 145.00 | 139.00 | 145.00 | 144.22 | 1,708,557 |
| 2024-10-24 | 140.50 | 143.00 | 137.00 | 139.50 | 138.75 | 2,313,982 |
| 2024-10-23 | 141.50 | 144.50 | 139.50 | 144.50 | 143.72 | 2,946,120 |
| 2024-10-22 | 139.00 | 144.50 | 136.50 | 141.00 | 140.24 | 16,869,633 |
| 2024-10-21 | 143.50 | 146.00 | 132.50 | 141.50 | 140.74 | 39,980,530 |
| 2024-10-18 | 123.50 | 135.50 | 120.50 | 135.50 | 134.77 | 18,889,015 |
| 2024-10-17 | 115.00 | 123.50 | 114.50 | 123.50 | 122.84 | 8,190,126 |
| 2024-10-16 | 110.00 | 115.00 | 109.00 | 112.50 | 111.90 | 12,410,544 |
| 2024-10-15 | 102.50 | 111.50 | 102.50 | 111.50 | 110.90 | 6,010,662 |
| 2024-10-14 | 99.700 | 102.00 | 98.200 | 101.50 | 100.95 | 1,799,311 |
| 2024-10-11 | 97.700 | 102.00 | 95.500 | 100.50 | 99.960 | 2,397,592 |
| 2024-10-09 | 101.50 | 104.00 | 96.000 | 96.800 | 96.280 | 3,351,648 |
| 2024-10-08 | 100.50 | 103.00 | 98.400 | 100.00 | 99.463 | 2,254,728 |
| 2024-10-07 | 99.000 | 100.50 | 98.500 | 99.600 | 99.065 | 1,170,312 |
| 2024-10-04 | 100.00 | 100.50 | 95.300 | 97.000 | 96.479 | 2,010,853 |
| 2024-10-01 | 100.50 | 103.50 | 100.00 | 100.50 | 99.960 | 1,727,281 |
| 2024-09-30 | 101.50 | 102.00 | 99.100 | 99.300 | 98.766 | 1,430,276 |
| 2024-09-27 | 102.00 | 107.00 | 100.00 | 101.50 | 100.95 | 3,796,943 |
| 2024-09-26 | 103.50 | 103.50 | 98.700 | 99.600 | 99.065 | 2,007,429 |
| 2024-09-25 | 103.00 | 106.50 | 102.00 | 102.50 | 101.95 | 3,401,366 |
| 2024-09-24 | 104.50 | 109.00 | 99.100 | 101.50 | 100.95 | 5,823,183 |
| 2024-09-23 | 111.00 | 111.00 | 102.00 | 103.50 | 102.94 | 4,149,733 |
| 2024-09-20 | 118.00 | 118.00 | 107.50 | 110.00 | 109.41 | 12,905,107 |
| 2024-09-19 | 99.900 | 108.50 | 97.300 | 108.50 | 107.92 | 8,718,303 |
| 2024-09-18 | 94.200 | 101.00 | 94.200 | 98.900 | 98.368 | 6,287,094 |
| 2024-09-16 | 94.000 | 95.400 | 92.600 | 93.900 | 93.395 | 1,381,845 |
| 2024-09-13 | 93.700 | 94.500 | 91.300 | 94.200 | 93.694 | 1,954,742 |
| 2024-09-12 | 90.400 | 94.000 | 89.500 | 92.800 | 92.301 | 2,605,997 |
| 2024-09-11 | 89.500 | 92.400 | 89.100 | 89.100 | 88.621 | 1,651,499 |
| 2024-09-10 | 94.000 | 94.000 | 86.800 | 88.300 | 87.825 | 3,059,971 |
| 2024-09-09 | 91.000 | 95.400 | 90.100 | 92.700 | 92.202 | 2,807,727 |
| 2024-09-06 | 95.300 | 97.600 | 93.500 | 93.500 | 92.998 | 3,765,512 |
| 2024-09-05 | 104.00 | 105.50 | 92.200 | 95.500 | 94.987 | 14,252,765 |
| 2024-09-04 | 97.500 | 109.00 | 92.700 | 101.50 | 100.95 | 23,562,150 |
| 2024-09-03 | 93.000 | 101.50 | 92.900 | 101.50 | 100.95 | 8,899,649 |
| 2024-09-02 | 97.700 | 97.700 | 92.400 | 92.500 | 92.003 | 2,401,795 |
| 2024-08-30 | 95.000 | 96.500 | 92.100 | 95.900 | 95.385 | 3,089,039 |
| 2024-08-29 | 91.000 | 96.800 | 89.400 | 94.500 | 93.992 | 5,702,145 |
| 2024-08-28 | 88.000 | 91.200 | 88.000 | 90.200 | 89.715 | 2,105,248 |
| 2024-08-27 | 85.400 | 90.400 | 85.400 | 87.900 | 87.428 | 2,092,698 |
| 2024-08-26 | 88.400 | 90.000 | 86.000 | 86.300 | 85.836 | 1,511,785 |
| 2024-08-23 | 92.500 | 93.400 | 87.000 | 88.300 | 87.825 | 2,330,064 |
| 2024-08-22 | 93.500 | 95.100 | 91.200 | 92.900 | 92.401 | 2,545,472 |
| 2024-08-21 | 94.200 | 97.200 | 91.100 | 92.300 | 91.804 | 2,898,696 |
| 2024-08-20 | 96.000 | 97.000 | 92.200 | 95.600 | 95.086 | 3,343,395 |
| 2024-08-19 | 97.700 | 101.00 | 95.100 | 95.700 | 95.186 | 5,594,946 |
| 2024-08-16 | 98.300 | 102.00 | 94.100 | 95.700 | 95.186 | 7,638,623 |
| 2024-08-15 | 96.500 | 98.100 | 93.500 | 96.400 | 95.882 | 6,508,975 |
| 2024-08-14 | 93.000 | 100.00 | 92.000 | 94.700 | 94.191 | 15,603,185 |
| 2024-08-13 | 83.000 | 91.000 | 81.700 | 91.000 | 90.511 | 7,657,375 |
| 2024-08-12 | 81.500 | 82.800 | 80.200 | 82.800 | 82.355 | 2,460,202 |
| 2024-08-09 | 71.000 | 76.700 | 71.000 | 75.300 | 74.895 | 711,838 |
| 2024-08-08 | 68.900 | 71.100 | 68.900 | 69.900 | 69.524 | 188,568 |
| 2024-08-07 | 68.000 | 72.300 | 68.000 | 71.000 | 70.618 | 314,239 |
| 2024-08-06 | 70.800 | 71.100 | 62.500 | 67.100 | 66.739 | 528,827 |
| 2024-08-05 | 74.800 | 74.800 | 68.700 | 69.000 | 68.629 | 556,023 |
| 2024-08-02 | 76.000 | 80.600 | 75.800 | 76.200 | 75.790 | 462,577 |
| 2024-08-01 | 73.600 | 79.200 | 73.600 | 78.900 | 78.476 | 607,981 |
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.