Hiwin Mikrosystem Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 200.00 | 205.00 | 196.00 | 204.50 | 204.50 | 1,235,725 |
| 2026-10-16 | 207.00 | 211.00 | 205.00 | 208.00 | 208.00 | 656,263 |
| 2026-10-15 | 217.00 | 218.00 | 205.00 | 205.50 | 205.50 | 1,952,101 |
| 2026-10-14 | 226.50 | 234.00 | 223.00 | 224.00 | 224.00 | 1,383,146 |
| 2026-10-13 | 231.50 | 231.50 | 220.00 | 225.00 | 225.00 | 1,338,516 |
| 2026-10-12 | 225.00 | 238.00 | 218.50 | 233.50 | 233.50 | 2,053,577 |
| 2026-10-08 | 232.00 | 232.00 | 226.00 | 228.50 | 228.50 | 587,533 |
| 2026-10-07 | 235.00 | 239.50 | 228.00 | 232.00 | 232.00 | 1,694,270 |
| 2026-10-06 | 240.00 | 240.00 | 231.00 | 232.00 | 232.00 | 902,313 |
| 2026-10-05 | 239.00 | 243.50 | 235.00 | 235.00 | 235.00 | 1,857,567 |
| 2026-10-02 | 238.00 | 239.50 | 232.50 | 234.00 | 234.00 | 1,173,419 |
| 2026-10-01 | 237.00 | 238.50 | 230.50 | 237.50 | 237.50 | 1,035,179 |
| 2026-09-30 | 242.00 | 243.00 | 235.50 | 236.00 | 236.00 | 1,943,000 |
| 2026-09-29 | 226.00 | 241.00 | 224.50 | 241.00 | 241.00 | 2,426,516 |
| 2026-09-24 | 223.50 | 225.00 | 219.00 | 225.00 | 225.00 | 779,334 |
| 2026-09-23 | 235.00 | 235.00 | 222.50 | 223.50 | 223.50 | 1,924,340 |
| 2026-09-22 | 236.00 | 237.00 | 231.00 | 232.00 | 232.00 | 1,022,338 |
| 2026-09-21 | 240.00 | 241.50 | 233.00 | 233.50 | 233.50 | 1,536,090 |
| 2026-09-18 | 236.00 | 240.00 | 229.00 | 240.00 | 240.00 | 2,009,281 |
| 2026-09-17 | 234.00 | 237.50 | 230.50 | 231.50 | 231.50 | 1,218,328 |
| 2026-09-16 | 230.00 | 234.50 | 228.00 | 233.00 | 233.00 | 1,322,134 |
| 2026-09-15 | 224.00 | 237.50 | 223.50 | 230.50 | 230.50 | 1,813,739 |
| 2026-09-14 | 238.00 | 238.50 | 227.50 | 228.00 | 228.00 | 2,896,557 |
| 2026-09-11 | 234.00 | 250.00 | 232.50 | 242.00 | 242.00 | 3,855,359 |
| 2026-09-10 | 241.00 | 244.50 | 233.00 | 238.00 | 238.00 | 2,792,361 |
| 2026-09-09 | 239.00 | 249.00 | 236.50 | 244.00 | 244.00 | 4,200,999 |
| 2026-09-08 | 249.50 | 252.00 | 230.50 | 235.50 | 235.50 | 4,115,216 |
| 2026-09-07 | 250.00 | 258.00 | 245.00 | 247.00 | 247.00 | 5,916,029 |
| 2026-09-04 | 236.00 | 239.50 | 223.00 | 238.00 | 238.00 | 3,452,807 |
| 2026-09-03 | 250.00 | 251.50 | 229.50 | 231.00 | 231.00 | 8,865,016 |
| 2026-09-02 | 229.00 | 252.00 | 227.50 | 242.00 | 242.00 | 7,123,387 |
| 2026-09-01 | 215.00 | 237.00 | 215.00 | 230.50 | 230.50 | 3,568,486 |
| 2026-08-31 | 211.00 | 219.50 | 208.50 | 216.50 | 216.50 | 1,217,280 |
| 2026-08-28 | 220.50 | 223.00 | 208.50 | 216.00 | 216.00 | 1,905,381 |
| 2026-08-27 | 204.00 | 220.50 | 204.00 | 215.50 | 215.50 | 2,538,728 |
| 2026-08-26 | 199.00 | 204.00 | 195.50 | 203.00 | 203.00 | 1,014,144 |
| 2026-08-25 | 197.50 | 197.50 | 190.50 | 197.00 | 197.00 | 1,019,554 |
| 2026-08-24 | 207.00 | 207.00 | 198.00 | 198.00 | 198.00 | 986,422 |
| 2026-08-21 | 208.00 | 208.50 | 199.00 | 202.50 | 202.50 | 1,542,036 |
| 2026-08-20 | 213.00 | 228.50 | 206.50 | 208.00 | 208.00 | 5,217,150 |
| 2026-08-19 | 206.50 | 219.00 | 205.00 | 208.00 | 208.00 | 1,494,088 |
| 2026-08-18 | 223.50 | 226.50 | 209.00 | 210.50 | 210.50 | 1,556,224 |
| 2026-08-17 | 220.00 | 233.00 | 220.00 | 225.50 | 225.50 | 2,701,269 |
| 2026-08-14 | 224.00 | 226.50 | 217.50 | 221.00 | 221.00 | 1,247,563 |
| 2026-08-13 | 228.00 | 235.50 | 222.50 | 224.00 | 224.00 | 4,086,699 |
| 2026-08-12 | 217.00 | 231.00 | 217.00 | 227.00 | 227.00 | 2,178,784 |
| 2026-08-11 | 223.50 | 226.00 | 216.00 | 218.50 | 218.50 | 1,637,032 |
| 2026-08-10 | 223.50 | 232.50 | 214.50 | 226.50 | 226.50 | 3,073,242 |
| 2026-08-07 | 222.50 | 238.00 | 217.50 | 218.00 | 218.00 | 7,788,241 |
| 2026-08-06 | 216.50 | 227.50 | 214.50 | 218.50 | 218.50 | 3,235,277 |
| 2026-08-05 | 209.00 | 221.00 | 205.50 | 218.00 | 218.00 | 3,036,100 |
| 2026-08-04 | 197.00 | 210.50 | 196.50 | 201.00 | 201.00 | 1,372,136 |
| 2026-08-03 | 176.00 | 198.50 | 176.00 | 197.00 | 197.00 | 1,294,462 |
| 2026-07-31 | 178.00 | 180.50 | 174.00 | 180.50 | 180.50 | 777,005 |
| 2026-07-30 | 176.00 | 178.50 | 162.00 | 164.50 | 164.50 | 1,595,620 |
| 2026-07-29 | 182.50 | 189.50 | 168.00 | 176.00 | 176.00 | 2,515,027 |
| 2026-07-28 | 186.50 | 190.00 | 180.00 | 180.50 | 180.50 | 843,038 |
| 2026-07-27 | 191.50 | 196.50 | 186.00 | 196.50 | 196.50 | 597,138 |
| 2026-07-24 | 194.50 | 199.50 | 190.00 | 191.50 | 191.50 | 644,059 |
| 2026-07-23 | 200.00 | 201.50 | 193.50 | 199.00 | 199.00 | 688,082 |
Page 1 of 5 · 243 trading daysOlder →
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.