Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	24.350	24.550	23.550	23.600	23.600	3,995,000
2023-05-18	24.000	24.450	23.850	24.250	24.250	4,545,000
2023-05-17	23.550	23.850	23.350	23.600	23.600	2,181,000
2023-05-16	23.300	23.550	23.050	23.300	23.300	2,095,000
2023-05-15	23.750	23.850	22.850	22.900	22.900	4,211,000
2023-05-12	23.400	24.350	23.200	24.150	24.150	3,381,000
2023-05-11	23.900	24.000	22.900	23.250	23.250	4,485,000
2023-05-10	23.350	24.700	23.350	23.800	23.800	4,700,000
2023-05-09	25.000	25.600	23.600	23.650	23.650	8,314,000
2023-05-08	24.700	25.650	24.650	24.850	24.850	7,321,000
2023-05-05	25.000	25.050	24.200	24.400	24.400	3,617,000
2023-05-04	24.850	25.350	24.600	24.850	24.850	4,490,000
2023-05-03	25.300	25.800	24.650	24.850	24.850	6,838,000
2023-05-02	24.700	25.750	24.250	25.250	25.250	8,350,000
2023-04-28	24.400	25.700	24.300	24.500	24.500	10,004,000
2023-04-27	23.800	24.450	23.750	23.900	23.900	4,043,000
2023-04-26	23.600	24.850	23.550	24.150	24.150	8,118,000
2023-04-25	25.200	25.600	22.900	23.150	23.150	10,145,000
2023-04-24	25.500	25.850	24.600	24.750	24.750	8,168,000
2023-04-21	25.500	26.400	25.200	25.300	25.300	34,923,000
2023-04-20	26.600	27.950	26.600	27.950	27.950	14,759,000
2023-04-19	24.700	25.900	24.500	25.450	25.450	24,666,000
2023-04-18	24.900	25.150	23.900	24.300	24.300	8,648,000
2023-04-17	24.300	25.300	24.050	24.450	24.450	14,696,000
2023-04-14	23.600	25.200	23.600	24.400	24.400	12,860,000
2023-04-13	24.500	25.450	23.700	24.050	24.050	42,023,000
2023-04-12	22.300	23.850	22.300	23.850	23.850	18,094,000
2023-04-11	20.800	21.900	20.150	21.700	21.700	12,098,000
2023-04-10	20.800	22.000	20.800	21.950	21.950	11,042,000
2023-04-07	21.300	21.400	20.800	20.950	20.950	5,315,000
2023-04-06	21.600	22.250	21.200	21.550	21.550	12,585,000
2023-03-31	20.450	22.000	20.250	21.400	21.400	23,751,000
2023-03-30	20.400	20.400	20.050	20.100	20.100	1,810,000
2023-03-29	20.100	20.450	19.750	20.000	20.000	2,793,000
2023-03-28	20.500	20.650	19.900	20.050	20.050	3,540,000
2023-03-27	20.200	21.300	20.050	20.700	20.700	6,884,000
2023-03-24	20.300	20.450	19.800	19.900	19.900	4,847,000
2023-03-23	21.050	21.050	19.950	20.100	20.100	7,390,000
2023-03-22	21.100	21.500	20.750	21.150	21.150	9,898,000
2023-03-21	20.750	21.700	20.700	21.000	21.000	28,475,000
2023-03-20	18.750	20.650	18.500	20.650	20.650	16,418,000
2023-03-17	19.000	19.400	18.700	18.800	18.800	11,093,000
2023-03-16	18.750	19.150	18.200	19.000	19.000	19,632,000
2023-03-15	17.600	18.750	17.550	18.750	18.750	12,449,000
2023-03-14	17.800	17.950	17.050	17.050	17.050	9,167,000
2023-03-13	16.700	17.700	16.600	17.700	17.700	14,278,000
2023-03-10	16.650	16.700	16.100	16.100	16.100	797,000
2023-03-09	16.150	16.750	16.150	16.700	16.700	1,615,000
2023-03-08	15.850	16.450	15.850	16.150	16.150	733,000
2023-03-07	16.050	16.050	15.850	15.900	15.900	247,000
2023-03-06	15.800	16.100	15.800	15.950	15.950	535,000
2023-03-03	15.650	15.850	15.600	15.800	15.800	326,000
2023-03-02	15.450	15.750	15.450	15.600	15.600	149,000
2023-03-01	15.700	15.800	15.450	15.450	15.450	375,000
2023-02-24	15.850	15.850	15.700	15.700	15.700	131,000
2023-02-23	15.800	15.950	15.700	15.800	15.800	325,000
2023-02-22	15.500	15.800	15.500	15.750	15.750	130,000
2023-02-21	15.650	15.800	15.650	15.700	15.700	133,000
2023-02-20	15.650	15.800	15.600	15.650	15.650	239,000
2023-02-17	15.500	15.800	15.500	15.650	15.650	209,000

← NewerPage 15 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.