Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	18.700	18.800	18.300	18.400	18.400	1,025,000
2024-02-02	19.050	19.200	18.650	18.650	18.650	1,280,000
2024-02-01	18.950	19.200	18.950	19.050	19.050	343,000
2024-01-31	19.400	19.450	18.850	18.950	18.950	1,046,000
2024-01-30	19.800	19.800	19.300	19.300	19.300	529,000
2024-01-29	19.450	19.750	19.100	19.750	19.750	777,000
2024-01-26	19.550	19.750	19.250	19.250	19.250	664,000
2024-01-25	19.900	19.900	19.500	19.500	19.500	767,000
2024-01-24	19.950	20.100	19.750	19.750	19.750	725,000
2024-01-23	19.950	20.200	19.750	19.750	19.750	819,000
2024-01-22	19.600	20.250	19.600	20.000	20.000	1,364,000
2024-01-19	19.600	19.800	19.450	19.500	19.500	978,000
2024-01-18	19.800	20.150	19.450	19.450	19.450	1,290,000
2024-01-17	20.300	20.650	19.800	19.800	19.800	1,867,000
2024-01-16	20.400	20.550	20.000	20.350	20.350	1,508,000
2024-01-15	20.350	20.800	20.350	20.400	20.400	2,029,900
2024-01-12	20.700	20.900	20.100	20.100	20.100	3,174,000
2024-01-11	21.500	21.550	20.600	20.850	20.850	10,128,000
2024-01-10	20.800	21.800	20.400	21.700	21.700	16,590,000
2024-01-09	20.550	20.800	19.700	20.700	20.700	4,118,000
2024-01-08	20.700	20.800	20.200	20.500	20.500	2,760,000
2024-01-05	20.400	20.950	19.950	20.700	20.700	5,442,000
2024-01-04	20.100	20.400	19.600	20.350	20.350	3,807,000
2024-01-03	20.450	20.750	20.050	20.100	20.100	6,748,000
2024-01-02	19.000	20.650	19.000	20.650	20.650	10,464,000
2023-12-29	18.850	18.850	18.600	18.800	18.800	330,000
2023-12-28	18.900	18.950	18.750	18.800	18.800	265,000
2023-12-27	19.000	19.050	18.800	18.800	18.800	606,000
2023-12-26	19.150	19.300	18.950	19.000	19.000	893,000
2023-12-25	18.700	19.200	18.700	19.000	19.000	1,432,000
2023-12-22	18.350	18.800	18.350	18.600	18.600	736,000
2023-12-21	18.150	18.450	18.150	18.450	18.450	232,000
2023-12-20	18.150	18.250	18.050	18.150	18.150	550,000
2023-12-19	18.300	18.300	18.000	18.150	18.150	349,000
2023-12-18	18.200	18.400	18.200	18.300	18.300	253,000
2023-12-15	18.400	18.400	18.000	18.100	18.100	579,000
2023-12-14	18.550	18.650	18.350	18.350	18.350	325,000
2023-12-13	18.300	18.550	18.300	18.500	18.500	384,000
2023-12-12	18.500	18.700	18.250	18.300	18.300	512,000
2023-12-11	18.850	18.850	18.450	18.500	18.500	668,000
2023-12-08	18.750	18.850	18.700	18.800	18.800	401,000
2023-12-07	19.000	19.000	18.600	18.700	18.700	462,000
2023-12-06	18.650	18.950	18.650	18.900	18.900	889,000
2023-12-05	18.950	18.950	18.550	18.550	18.550	576,000
2023-12-04	18.550	19.000	18.550	18.900	18.900	805,000
2023-12-01	18.550	18.700	18.450	18.500	18.500	537,000
2023-11-30	18.300	18.600	18.100	18.500	18.500	857,000
2023-11-29	18.300	18.450	18.050	18.100	18.100	387,000
2023-11-28	17.850	18.350	17.850	18.150	18.150	450,000
2023-11-27	18.100	18.200	17.750	17.750	17.750	427,000
2023-11-24	18.200	18.200	17.900	18.000	18.000	240,000
2023-11-23	18.000	18.350	18.000	18.000	18.000	544,000
2023-11-22	18.300	18.300	18.000	18.000	18.000	405,000
2023-11-21	18.200	18.350	18.000	18.200	18.200	1,135,000
2023-11-20	17.700	18.500	17.700	18.150	18.150	1,838,000
2023-11-17	17.350	17.700	17.350	17.650	17.650	718,000
2023-11-16	17.400	17.550	17.300	17.350	17.350	182,000
2023-11-15	17.500	17.600	17.200	17.350	17.350	580,000
2023-11-14	16.800	17.350	16.750	17.200	17.200	622,000
2023-11-13	16.950	17.050	16.700	16.700	16.700	456,000

← NewerPage 12 of 21 · 1,227 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.