Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	21.700	22.450	21.700	22.200	22.200	2,265,000
2024-05-13	21.950	22.150	21.600	21.700	21.700	1,668,000
2024-05-10	21.600	21.600	21.000	21.250	21.250	956,000
2024-05-09	21.850	21.900	21.450	21.500	21.500	1,703,000
2024-05-08	20.400	22.200	20.350	21.950	21.950	4,949,000
2024-05-07	20.450	20.600	20.200	20.300	20.300	507,000
2024-05-06	20.350	20.450	20.150	20.400	20.400	840,000
2024-05-03	20.650	20.700	20.100	20.250	20.250	793,000
2024-05-02	20.700	20.800	20.500	20.500	20.500	641,000
2024-04-30	20.700	21.000	20.600	20.750	20.750	455,000
2024-04-29	20.600	20.750	20.450	20.700	20.700	614,000
2024-04-26	20.700	21.000	20.500	20.500	20.500	783,000
2024-04-25	21.000	21.000	20.550	20.650	20.650	619,000
2024-04-24	20.850	21.100	20.800	20.900	20.900	637,000
2024-04-23	20.550	20.900	20.450	20.550	20.550	566,000
2024-04-22	21.050	21.450	20.450	20.450	20.450	1,218,000
2024-04-19	21.750	21.750	20.450	21.000	21.000	1,722,000
2024-04-18	22.000	22.150	21.650	21.750	21.750	1,462,000
2024-04-17	21.100	22.450	21.100	22.000	22.000	2,326,000
2024-04-16	22.200	22.200	20.800	20.850	20.850	2,151,000
2024-04-15	22.800	23.100	22.200	22.200	22.200	2,108,000
2024-04-12	22.250	23.150	22.200	22.800	22.800	2,216,000
2024-04-11	22.700	22.700	22.100	22.150	22.150	1,705,000
2024-04-10	22.950	23.150	22.700	22.700	22.700	1,709,000
2024-04-09	22.850	23.450	22.800	22.950	22.950	5,214,000
2024-04-08	21.800	23.500	21.500	22.900	22.900	8,469,000
2024-04-03	21.650	21.750	21.350	21.700	21.700	960,000
2024-04-02	22.450	22.450	21.450	21.500	21.500	3,786,000
2024-04-01	22.350	22.850	22.350	22.450	22.450	1,536,000
2024-03-29	22.650	23.400	22.450	22.500	22.500	1,773,000
2024-03-28	23.350	23.350	22.600	22.950	22.950	3,812,000
2024-03-27	23.400	23.800	22.800	23.600	23.600	7,354,000
2024-03-26	22.900	22.900	22.900	22.900	22.900	18,470,401
2024-03-25	22.900	22.900	22.900	22.900	22.900	3,861,350
2024-03-22	21.050	23.100	20.700	22.900	22.900	11,082,000
2024-03-21	21.100	21.600	20.950	21.000	21.000	1,766,000
2024-03-20	20.700	20.700	20.700	20.700	20.700	3,102,399
2024-03-19	20.500	21.100	20.500	20.700	20.700	1,183,000
2024-03-18	20.350	20.350	20.350	20.350	20.350	1,060,814
2024-03-15	20.800	21.200	20.350	20.350	20.350	1,279,000
2024-03-14	21.100	21.350	20.750	20.800	20.800	1,590,000
2024-03-13	22.000	22.050	20.900	21.050	21.050	2,997,000
2024-03-12	22.150	22.700	21.700	21.850	21.850	4,475,000
2024-03-11	21.950	22.300	21.700	21.950	21.950	2,929,000
2024-03-08	23.650	23.900	22.300	22.350	22.350	6,803,000
2024-03-07	25.200	25.500	23.550	23.650	23.650	14,399,000
2024-03-06	24.500	26.000	24.000	24.850	24.850	43,021,000
2024-03-05	22.200	23.950	22.150	23.950	23.950	23,431,000
2024-03-04	20.200	21.950	20.150	21.800	21.800	8,239,000
2024-03-01	20.200	20.400	20.000	20.050	20.050	747,000
2024-02-29	20.100	20.450	20.000	20.200	20.200	856,000
2024-02-27	20.200	20.650	19.850	20.050	20.050	2,131,000
2024-02-26	19.350	20.200	19.350	20.100	20.100	1,999,000
2024-02-23	19.900	19.950	19.300	19.300	19.300	809,000
2024-02-22	19.800	19.950	19.500	19.800	19.800	1,126,000
2024-02-21	19.650	19.650	19.350	19.550	19.550	484,000
2024-02-20	19.600	19.700	19.400	19.450	19.450	702,000
2024-02-19	19.000	19.850	19.000	19.650	19.650	1,639,000
2024-02-16	18.500	19.150	18.400	18.850	18.850	1,098,000
2024-02-15	18.200	18.750	18.200	18.750	18.750	475,000

← NewerPage 11 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.