Hwacom Systems historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	20.550	22.550	20.550	22.450	22.450	2,142,000
2024-08-06	22.300	22.500	19.650	20.500	20.500	3,794,000
2024-08-05	23.500	23.500	21.800	21.800	21.800	2,649,000
2024-08-02	24.800	25.250	24.200	24.200	24.200	1,687,000
2024-08-01	24.100	25.750	24.050	25.350	25.350	5,992,000
2024-07-31	23.800	24.200	23.600	23.750	23.750	964,000
2024-07-30	23.600	24.000	23.250	24.000	24.000	1,468,000
2024-07-29	25.800	25.800	23.500	23.600	23.600	4,198,000
2024-07-26	25.000	25.600	24.500	25.250	25.250	2,651,000
2024-07-25	25.600	25.600	25.600	25.600	25.600	0
2024-07-24	25.600	25.600	25.600	25.600	25.600	0
2024-07-23	25.700	26.200	25.300	25.600	25.600	2,529,000
2024-07-22	25.850	26.500	25.300	25.300	25.300	4,998,000
2024-07-19	26.850	28.450	25.850	25.850	25.850	14,890,000
2024-07-18	26.200	27.100	26.000	26.850	26.850	8,547,000
2024-07-17	25.600	27.350	25.400	27.250	27.250	13,599,000
2024-07-16	25.500	26.000	24.800	24.900	24.900	2,382,000
2024-07-15	26.050	26.150	25.100	25.300	25.300	5,014,000
2024-07-12	26.050	27.200	25.600	26.050	26.050	7,607,000
2024-07-11	24.700	27.650	24.500	26.550	26.550	26,911,000
2024-07-10	24.400	25.800	24.400	25.200	25.200	5,989,000
2024-07-09	24.850	24.850	23.650	24.350	24.350	1,974,000
2024-07-08	25.000	25.550	24.500	24.500	24.500	2,512,000
2024-07-05	24.900	25.300	24.250	24.850	24.850	3,301,000
2024-07-04	24.650	25.050	24.450	24.550	24.550	2,731,000
2024-07-03	26.000	26.500	24.500	24.550	24.550	8,982,000
2024-07-02	24.250	25.750	24.200	25.050	25.050	8,328,000
2024-07-01	24.950	25.200	24.050	24.100	24.100	2,558,000
2024-06-28	24.050	24.600	24.000	24.100	24.100	1,638,000
2024-06-27	24.300	24.550	24.000	24.250	24.250	2,582,000
2024-06-26	23.350	25.200	23.250	24.700	24.700	9,578,000
2024-06-25	23.300	23.350	22.600	23.200	23.200	1,149,000
2024-06-24	23.250	23.550	23.000	23.000	23.000	1,111,000
2024-06-21	23.200	23.400	23.050	23.150	23.150	1,093,000
2024-06-20	23.250	23.600	23.150	23.150	23.150	1,011,000
2024-06-19	23.650	23.750	23.100	23.100	23.100	2,300,000
2024-06-18	24.000	24.250	23.600	23.600	23.600	2,028,000
2024-06-17	24.500	25.050	23.900	23.900	23.900	4,130,000
2024-06-14	23.700	25.400	23.500	24.300	24.300	12,953,000
2024-06-13	23.600	23.750	23.200	23.550	23.550	1,916,000
2024-06-12	23.000	24.100	23.000	23.200	23.200	2,455,000
2024-06-11	23.300	23.950	22.900	22.950	22.950	2,412,000
2024-06-07	23.500	23.850	23.100	23.450	23.450	2,570,000
2024-06-06	25.100	25.150	23.800	23.850	23.850	13,357,000
2024-06-05	24.200	24.800	23.350	24.550	24.550	8,656,000
2024-06-04	23.750	24.000	23.150	23.850	23.850	6,662,000
2024-06-03	22.350	24.250	22.350	23.850	23.850	12,265,000
2024-05-31	22.450	22.950	22.100	22.100	22.100	1,429,000
2024-05-30	22.500	22.500	22.000	22.350	22.350	1,076,000
2024-05-29	22.500	22.550	22.150	22.500	22.500	1,481,000
2024-05-28	22.300	22.500	22.050	22.450	22.450	2,156,000
2024-05-27	21.150	22.600	20.800	22.250	22.250	3,466,000
2024-05-24	20.700	21.200	20.500	21.000	21.000	581,000
2024-05-23	21.700	21.700	21.000	21.000	21.000	913,000
2024-05-22	21.500	21.700	21.400	21.600	21.600	634,000
2024-05-21	21.500	21.700	21.200	21.300	21.300	787,000
2024-05-20	21.850	21.850	21.500	21.500	21.500	745,000
2024-05-17	21.300	21.700	21.300	21.450	21.450	936,000
2024-05-16	21.700	21.900	21.200	21.300	21.300	1,210,000
2024-05-15	22.450	22.450	21.700	21.700	21.700	1,164,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.5777 TWD
2025-09-02	0.4500 TWD
2024-09-05	0.3000 TWD
2023-09-08	0.2997 TWD
2022-09-12	0.3099 TWD
2020-07-29	0.4146 TWD
2019-07-17	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.