Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14.650	14.650	14.500	14.550	14.550	212,000
2022-11-10	14.500	14.600	14.450	14.600	14.600	182,000
2022-11-09	14.550	14.650	14.500	14.650	14.650	200,000
2022-11-08	14.600	14.700	14.450	14.600	14.600	239,000
2022-11-07	14.150	14.600	14.050	14.600	14.600	368,000
2022-11-04	14.100	14.150	14.050	14.150	14.150	164,000
2022-11-03	14.100	14.200	14.050	14.200	14.200	117,000
2022-11-02	14.050	14.250	14.000	14.150	14.150	222,000
2022-11-01	13.950	14.200	13.950	14.200	14.200	205,000
2022-10-31	13.950	14.050	13.900	14.000	14.000	86,000
2022-10-28	13.900	14.000	13.850	14.000	14.000	104,000
2022-10-27	14.050	14.050	13.900	14.050	14.050	155,000
2022-10-26	13.900	13.950	13.800	13.950	13.950	158,000
2022-10-25	13.950	14.050	13.700	14.000	14.000	157,000
2022-10-24	14.050	14.150	13.950	14.050	14.050	95,000
2022-10-21	13.950	14.050	13.900	14.000	14.000	90,000
2022-10-20	13.950	14.050	13.900	14.050	14.050	83,000
2022-10-19	14.100	14.150	14.000	14.150	14.150	62,000
2022-10-18	14.100	14.150	13.950	14.100	14.100	70,000
2022-10-17	14.050	14.050	13.750	14.050	14.050	114,000
2022-10-14	13.850	14.050	13.800	14.050	14.050	279,000
2022-10-13	14.400	14.400	13.550	13.900	13.900	535,000
2022-10-12	14.450	14.450	14.050	14.400	14.400	347,000
2022-10-11	14.750	14.750	14.250	14.500	14.500	163,000
2022-10-07	14.600	14.750	14.550	14.750	14.750	219,000
2022-10-06	14.750	14.750	14.600	14.750	14.750	116,000
2022-10-05	14.550	14.750	14.500	14.750	14.750	195,000
2022-10-04	14.400	14.550	14.150	14.550	14.550	205,000
2022-10-03	14.000	14.300	13.900	14.300	14.300	99,000
2022-09-30	13.800	14.250	13.800	14.250	14.250	206,000
2022-09-29	14.100	14.250	13.850	14.250	14.250	213,000
2022-09-28	14.500	14.500	13.700	14.150	14.150	456,000
2022-09-27	14.550	14.650	14.300	14.600	14.600	200,000
2022-09-26	14.700	14.700	14.250	14.650	14.650	575,000
2022-09-23	15.050	15.100	14.850	14.950	14.950	209,000
2022-09-22	15.100	15.200	14.900	15.200	15.200	129,000
2022-09-21	15.200	15.200	15.000	15.100	15.100	66,000
2022-09-20	15.150	15.250	15.100	15.150	15.150	132,000
2022-09-19	15.400	15.400	15.100	15.150	15.150	145,000
2022-09-16	15.350	15.400	15.100	15.350	15.350	172,000
2022-09-15	15.400	15.550	15.300	15.350	15.350	166,000
2022-09-14	15.300	15.400	15.200	15.400	15.400	120,000
2022-09-13	15.200	15.500	15.200	15.450	15.450	204,000
2022-09-12	15.300	15.350	15.150	15.200	15.200	235,000
2022-09-08	15.200	15.600	15.100	15.600	15.282	344,135
2022-09-07	15.450	15.450	15.000	15.200	14.890	441,341
2022-09-06	16.000	16.000	15.250	15.550	15.233	720,577
2022-09-05	16.250	16.250	15.950	15.950	15.625	371,384
2022-09-02	16.100	16.200	15.900	16.200	15.870	235,246
2022-09-01	16.250	16.250	15.850	16.100	15.772	304,560
2022-08-31	15.950	16.300	15.900	16.250	15.919	240,550
2022-08-30	15.900	16.050	15.800	16.050	15.723	446,227
2022-08-29	15.800	15.950	15.700	15.950	15.625	387,184
2022-08-26	16.300	16.400	16.150	16.200	15.870	408,497
2022-08-25	16.350	16.400	16.150	16.200	15.870	400,474
2022-08-24	16.200	16.300	16.100	16.250	15.919	289,314
2022-08-23	16.000	16.200	16.000	16.200	15.870	282,135
2022-08-22	16.250	16.300	16.000	16.250	15.919	374,030
2022-08-19	16.550	16.650	16.350	16.400	16.066	476,879
2022-08-18	16.150	16.500	16.000	16.450	16.115	751,251

← NewerPage 17 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.