Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	17.200	17.250	16.850	16.850	16.850	592,000
2023-11-09	17.550	17.650	17.400	17.550	17.550	263,000
2023-11-08	17.650	17.800	17.550	17.550	17.550	277,000
2023-11-07	17.650	17.750	17.550	17.700	17.700	213,000
2023-11-06	17.300	18.000	17.250	17.700	17.700	1,216,000
2023-11-03	17.200	17.450	17.150	17.250	17.250	197,000
2023-11-02	17.050	17.350	17.050	17.250	17.250	447,000
2023-11-01	17.050	17.200	16.950	17.000	17.000	128,000
2023-10-31	17.350	17.400	17.000	17.000	17.000	358,000
2023-10-30	17.350	17.350	17.100	17.200	17.200	227,000
2023-10-27	17.350	17.600	17.200	17.250	17.250	491,000
2023-10-26	17.050	17.300	16.950	17.100	17.100	307,000
2023-10-25	17.250	17.250	17.000	17.050	17.050	204,000
2023-10-24	16.650	17.050	16.650	17.000	17.000	296,000
2023-10-23	16.650	16.800	16.450	16.600	16.600	196,000
2023-10-20	16.950	16.950	16.550	16.600	16.600	258,000
2023-10-19	16.700	16.850	16.700	16.750	16.750	202,000
2023-10-18	16.900	16.950	16.700	16.700	16.700	252,000
2023-10-17	17.150	17.200	16.900	16.900	16.900	382,000
2023-10-16	17.200	17.300	17.100	17.100	17.100	179,000
2023-10-13	17.200	17.450	17.100	17.100	17.100	209,000
2023-10-12	16.950	17.250	16.850	17.200	17.200	374,000
2023-10-11	17.250	17.250	16.700	16.700	16.700	347,000
2023-10-06	17.000	17.400	16.900	17.150	17.150	453,000
2023-10-05	16.750	16.900	16.750	16.900	16.900	165,000
2023-10-04	16.850	16.850	16.650	16.700	16.700	272,000
2023-10-03	17.250	17.300	16.950	16.950	16.950	151,000
2023-10-02	16.900	17.150	16.900	17.100	17.100	204,000
2023-09-28	16.800	17.050	16.800	16.950	16.950	229,000
2023-09-27	16.900	16.950	16.750	16.800	16.800	215,000
2023-09-26	17.050	17.100	16.750	16.750	16.750	161,000
2023-09-25	17.000	17.150	16.900	16.950	16.950	140,000
2023-09-22	16.450	16.950	16.450	16.950	16.950	261,000
2023-09-21	16.850	16.850	16.500	16.600	16.600	482,000
2023-09-20	17.150	17.200	16.950	16.950	16.950	333,000
2023-09-19	17.250	17.500	17.100	17.100	17.100	294,000
2023-09-18	17.200	17.300	17.200	17.250	17.250	155,000
2023-09-15	17.500	17.500	17.200	17.200	17.200	324,000
2023-09-14	17.100	17.450	17.100	17.300	17.300	253,000
2023-09-13	16.950	17.250	16.900	17.050	17.050	351,000
2023-09-12	17.500	17.500	16.900	16.900	16.900	827,000
2023-09-11	17.950	18.000	17.300	17.350	17.350	606,000
2023-09-08	18.000	18.300	17.950	17.950	17.950	600,000
2023-09-07	18.200	18.850	18.200	18.250	17.950	1,399,000
2023-09-06	18.100	18.250	18.050	18.150	17.852	308,000
2023-09-05	18.200	18.300	18.050	18.050	17.754	339,000
2023-09-04	18.600	18.600	18.000	18.100	17.803	1,053,000
2023-09-01	18.050	18.600	18.050	18.400	18.400	777,000
2023-08-31	18.100	18.200	18.000	18.050	18.050	295,000
2023-08-30	17.800	18.050	17.750	18.050	18.050	352,000
2023-08-29	17.700	17.900	17.500	17.750	17.750	295,000
2023-08-28	18.100	18.100	17.550	17.550	17.550	654,000
2023-08-25	17.900	18.250	17.800	18.000	18.000	448,000
2023-08-24	18.400	18.400	17.900	17.900	17.900	504,000
2023-08-23	18.050	18.250	18.000	18.100	18.100	304,000
2023-08-22	18.600	18.600	17.950	17.950	17.950	854,000
2023-08-21	18.700	18.850	18.400	18.500	18.500	1,144,000
2023-08-18	18.150	19.900	18.150	18.700	18.700	7,541,000
2023-08-17	17.800	18.150	17.450	18.100	18.100	617,000
2023-08-16	17.700	17.800	17.400	17.650	17.650	651,000

← NewerPage 13 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.