Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	16.200	16.550	16.150	16.200	15.870	898,042
2022-08-16	15.900	17.100	15.850	16.250	15.919	5,160,748
2022-08-15	15.600	15.650	15.450	15.550	15.233	273,637
2022-08-12	15.450	15.550	15.350	15.550	15.233	258,194
2022-08-11	15.550	15.600	15.350	15.450	15.135	392,537
2022-08-10	15.200	15.750	15.150	15.450	15.135	424,768
2022-08-09	15.450	15.450	15.250	15.300	14.988	283,406
2022-08-08	14.850	15.650	14.850	15.450	15.135	883,201
2022-08-05	14.850	14.950	14.700	14.950	14.645	265,004
2022-08-04	14.900	14.900	14.500	14.850	14.547	447,425
2022-08-03	15.000	15.000	14.850	14.950	14.645	207,022
2022-08-02	14.850	15.100	14.700	15.100	14.792	381,180
2022-08-01	15.000	15.000	14.850	15.000	14.694	358,025
2022-07-29	14.950	15.000	14.850	14.950	14.645	161,608
2022-07-28	15.000	15.100	14.900	14.950	14.645	404,437
2022-07-27	14.750	14.950	14.750	14.950	14.645	247,005
2022-07-26	14.900	14.900	14.700	14.850	14.547	281,315
2022-07-25	14.650	14.900	14.600	14.900	14.596	243,326
2022-07-22	14.750	14.800	14.650	14.750	14.449	209,033
2022-07-21	14.800	14.800	14.500	14.750	14.449	354,226
2022-07-20	14.800	14.850	14.700	14.800	14.498	148,012
2022-07-19	14.750	14.750	14.650	14.750	14.449	134,309
2022-07-18	14.700	14.850	14.650	14.750	14.449	241,953
2022-07-15	14.700	14.950	14.650	14.750	14.449	689,015
2022-07-14	14.600	14.800	14.600	14.750	14.449	163,520
2022-07-13	14.800	14.900	14.550	14.700	14.400	256,269
2022-07-12	14.950	14.950	14.350	14.700	14.400	460,303
2022-07-11	15.000	15.000	14.700	14.950	14.645	151,067
2022-07-08	14.850	15.100	14.850	15.000	14.694	294,771
2022-07-07	14.600	14.950	14.500	14.900	14.596	512,376
2022-07-06	14.700	14.750	14.200	14.700	14.400	379,388
2022-07-05	14.900	14.900	14.600	14.800	14.498	201,152
2022-07-04	15.000	15.000	14.400	14.800	14.498	339,759
2022-07-01	15.400	15.600	14.300	14.950	14.645	620,570
2022-06-30	15.950	15.950	15.250	15.500	15.184	870,603
2022-06-29	14.750	15.700	14.750	15.600	15.282	1,215,236
2022-06-28	14.900	14.900	14.650	14.850	14.547	185,001
2022-06-27	15.000	15.000	14.800	14.900	14.596	169,281
2022-06-24	14.900	15.000	14.550	14.850	14.547	282,282
2022-06-23	14.750	14.800	14.500	14.800	14.498	341,278
2022-06-22	14.950	14.950	14.550	14.800	14.498	208,484
2022-06-21	14.750	14.950	14.550	14.950	14.645	300,731
2022-06-20	14.950	15.000	14.100	14.850	14.547	498,644
2022-06-17	14.950	15.100	14.900	15.000	14.694	219,886
2022-06-16	15.400	15.550	15.000	15.200	14.890	150,911
2022-06-15	15.300	15.550	15.200	15.300	14.988	205,576
2022-06-14	15.150	15.400	15.000	15.250	14.939	201,841
2022-06-13	15.600	15.600	15.200	15.200	14.890	262,017
2022-06-10	15.400	15.800	15.350	15.600	15.282	892,147
2022-06-09	15.250	15.300	15.150	15.200	14.890	95,012
2022-06-08	15.250	15.600	15.150	15.150	14.841	327,716
2022-06-07	15.200	15.300	15.100	15.150	14.841	94,356
2022-06-06	15.400	15.400	15.050	15.200	14.890	252,582
2022-06-02	15.600	15.700	15.350	15.350	15.037	265,372
2022-06-01	15.100	16.150	15.100	15.650	15.331	1,059,947
2022-05-31	14.950	15.100	14.850	15.100	14.792	341,888
2022-05-30	15.000	15.000	14.900	14.950	14.645	195,918
2022-05-27	15.000	15.050	14.900	14.950	14.645	140,194
2022-05-26	15.000	15.100	14.800	14.950	14.645	235,344
2022-05-25	14.850	15.050	14.800	15.000	14.694	175,027

← NewerPage 18 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.