Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	15.650	15.750	15.500	15.600	15.600	381,000
2023-02-15	15.500	15.550	15.400	15.550	15.550	166,000
2023-02-14	15.450	15.650	15.350	15.500	15.500	381,000
2023-02-13	15.600	15.700	15.200	15.400	15.400	526,000
2023-02-10	16.100	16.200	15.800	15.800	15.800	375,000
2023-02-09	15.800	16.150	15.800	16.100	16.100	552,000
2023-02-08	15.800	15.950	15.750	15.800	15.800	423,000
2023-02-07	15.900	16.000	15.700	15.750	15.750	241,000
2023-02-06	16.050	16.250	15.800	15.800	15.800	681,000
2023-02-03	15.700	16.200	15.700	16.000	16.000	1,358,000
2023-02-02	15.750	15.750	15.550	15.600	15.600	370,000
2023-02-01	15.600	15.950	15.500	15.550	15.550	541,000
2023-01-31	15.500	15.600	15.350	15.500	15.500	399,000
2023-01-30	15.600	15.600	15.400	15.400	15.400	424,000
2023-01-17	15.500	15.650	15.300	15.500	15.500	438,000
2023-01-16	15.000	15.750	14.950	15.500	15.500	3,192,000
2023-01-13	15.100	15.100	14.900	14.900	14.900	317,000
2023-01-12	15.250	15.250	15.000	15.000	15.000	388,000
2023-01-11	15.800	15.850	15.150	15.200	15.200	2,762,000
2023-01-10	15.000	15.100	14.900	15.000	15.000	170,000
2023-01-09	14.950	15.150	14.850	15.000	15.000	195,000
2023-01-06	14.800	15.000	14.800	14.900	14.900	127,000
2023-01-05	14.900	15.000	14.700	14.850	14.850	184,000
2023-01-04	14.800	15.000	14.700	14.900	14.900	148,000
2023-01-03	14.850	15.000	14.800	14.900	14.900	111,000
2022-12-30	14.800	14.850	14.650	14.800	14.800	66,000
2022-12-29	14.600	14.800	14.400	14.800	14.800	206,000
2022-12-28	14.800	14.800	14.600	14.750	14.750	153,000
2022-12-27	14.850	14.950	14.700	14.800	14.800	313,000
2022-12-26	14.750	14.900	14.750	14.900	14.900	88,000
2022-12-23	15.050	15.150	14.800	14.850	14.850	584,000
2022-12-22	15.450	15.450	15.100	15.250	15.250	160,000
2022-12-21	14.550	15.550	14.450	15.300	15.300	1,132,000
2022-12-20	14.900	14.900	14.500	14.550	14.550	323,000
2022-12-19	14.800	14.900	14.750	14.900	14.900	193,000
2022-12-16	15.250	15.250	14.900	14.950	14.950	494,000
2022-12-15	15.300	15.400	15.150	15.400	15.400	332,000
2022-12-14	15.650	15.650	15.300	15.400	15.400	397,000
2022-12-13	15.550	15.750	15.500	15.600	15.600	461,000
2022-12-12	15.650	16.050	15.350	15.550	15.550	1,450,000
2022-12-09	15.000	16.100	14.950	15.700	15.700	1,928,000
2022-12-08	15.000	15.000	14.850	15.000	15.000	123,000
2022-12-07	15.000	15.100	14.850	15.000	15.000	385,000
2022-12-06	15.000	15.100	14.950	15.000	15.000	98,000
2022-12-05	15.000	15.100	14.900	15.100	15.100	137,000
2022-12-02	15.000	15.050	14.850	15.000	15.000	150,000
2022-12-01	15.150	15.200	14.850	15.000	15.000	441,000
2022-11-30	15.050	15.100	15.000	15.100	15.100	168,000
2022-11-29	14.900	15.150	14.850	15.150	15.150	319,000
2022-11-28	15.000	15.000	14.800	14.950	14.950	122,000
2022-11-25	15.050	15.050	14.850	15.000	15.000	166,000
2022-11-24	15.100	15.150	14.900	15.050	15.050	215,000
2022-11-23	14.850	15.100	14.750	15.100	15.100	236,000
2022-11-22	14.750	14.800	14.650	14.750	14.750	133,000
2022-11-21	14.800	14.850	14.700	14.800	14.800	95,000
2022-11-18	14.550	15.100	14.500	14.800	14.800	631,000
2022-11-17	14.350	14.500	14.350	14.500	14.500	118,000
2022-11-16	14.500	14.500	14.300	14.450	14.450	210,000
2022-11-15	14.500	14.550	14.400	14.500	14.500	255,000
2022-11-14	14.600	14.600	14.450	14.500	14.500	134,000

← NewerPage 16 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.