Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.200	18.200	17.650	17.700	17.700	617,000
2023-08-14	18.200	18.200	17.500	17.900	17.900	1,135,000
2023-08-11	17.850	18.100	17.750	18.000	18.000	741,000
2023-08-10	18.150	18.200	17.500	17.600	17.600	1,759,000
2023-08-09	18.200	18.400	17.850	17.950	17.950	861,000
2023-08-08	18.600	18.700	18.200	18.200	18.200	532,000
2023-08-07	18.800	18.800	18.400	18.600	18.600	504,000
2023-08-04	18.700	18.800	18.500	18.600	18.600	372,000
2023-08-03	18.600	18.600	18.600	18.600	18.600	0
2023-08-02	18.900	19.050	18.600	18.600	18.600	707,000
2023-08-01	19.050	19.300	18.900	18.900	18.900	822,000
2023-07-31	19.200	19.450	19.000	19.050	19.050	899,000
2023-07-28	19.000	19.150	18.850	19.050	19.050	523,000
2023-07-27	19.000	19.300	18.950	19.050	19.050	597,000
2023-07-26	19.250	19.250	18.800	18.800	18.800	555,000
2023-07-25	18.750	19.350	18.700	19.100	19.100	839,000
2023-07-24	19.300	19.300	18.700	18.700	18.700	920,000
2023-07-21	19.250	19.400	18.950	19.250	19.250	837,000
2023-07-20	18.900	19.450	18.850	19.250	19.250	589,000
2023-07-19	19.550	19.550	18.950	18.950	18.950	934,000
2023-07-18	20.000	20.100	19.100	19.100	19.100	1,543,000
2023-07-17	19.500	20.100	19.300	20.000	20.000	945,000
2023-07-14	19.500	19.800	19.400	19.500	19.500	1,102,000
2023-07-13	19.500	19.850	19.250	19.250	19.250	1,375,000
2023-07-12	19.600	19.650	18.900	19.200	19.200	1,821,000
2023-07-11	20.300	20.300	19.600	19.600	19.600	1,964,000
2023-07-10	20.000	20.400	19.900	20.300	20.300	942,000
2023-07-07	20.400	20.400	19.650	19.900	19.900	1,659,000
2023-07-06	20.200	20.500	20.150	20.250	20.250	842,000
2023-07-05	20.400	20.550	20.150	20.200	20.200	894,000
2023-07-04	20.650	20.800	20.400	20.400	20.400	1,212,000
2023-07-03	20.550	20.750	20.400	20.650	20.650	972,000
2023-06-30	20.650	20.650	20.200	20.300	20.300	896,000
2023-06-29	20.550	20.700	20.400	20.550	20.550	658,000
2023-06-28	20.900	20.900	20.300	20.350	20.350	1,076,000
2023-06-27	20.300	21.000	20.300	20.550	20.550	1,361,000
2023-06-26	20.700	20.750	20.000	20.300	20.300	1,247,000
2023-06-21	21.000	21.050	20.700	20.800	20.800	1,234,000
2023-06-20	21.300	21.300	20.800	20.900	20.900	1,856,000
2023-06-19	21.800	21.800	21.100	21.300	21.300	1,117,000
2023-06-16	21.850	21.850	21.450	21.450	21.450	2,030,000
2023-06-15	21.900	21.950	21.350	21.500	21.500	2,010,000
2023-06-14	21.650	21.900	21.550	21.650	21.650	1,588,000
2023-06-13	21.450	21.850	21.000	21.400	21.400	2,868,000
2023-06-12	23.500	23.500	21.400	21.450	21.450	9,573,000
2023-06-09	24.000	24.050	23.450	23.750	23.750	3,579,000
2023-06-08	23.550	23.900	23.400	23.600	23.600	2,983,000
2023-06-07	23.400	23.550	23.200	23.300	23.300	1,553,000
2023-06-06	23.700	23.800	22.950	23.250	23.250	2,873,000
2023-06-05	23.700	24.000	23.450	23.700	23.700	4,135,000
2023-06-02	22.950	23.400	22.950	23.100	23.100	2,932,000
2023-06-01	22.950	22.950	22.450	22.600	22.600	1,525,000
2023-05-31	22.700	23.150	22.700	22.800	22.800	1,155,000
2023-05-30	23.250	23.400	22.600	22.700	22.700	1,453,000
2023-05-29	22.550	23.250	22.550	23.100	23.100	1,805,000
2023-05-26	23.350	23.500	22.450	22.450	22.450	3,929,000
2023-05-25	24.250	24.300	23.200	23.200	23.200	3,229,000
2023-05-24	24.250	24.350	23.900	24.100	24.100	2,324,000
2023-05-23	24.200	24.300	23.750	24.100	24.100	2,145,000
2023-05-22	23.850	24.400	23.600	24.000	24.000	2,441,000

← NewerPage 14 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.