Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	15.000	15.100	14.800	14.950	14.645	258,795
2022-05-23	15.100	15.100	14.700	14.950	14.645	1,727,646
2022-05-20	14.850	15.000	14.750	14.950	14.645	391,149
2022-05-19	14.900	14.950	14.400	14.950	14.645	774,584
2022-05-18	15.000	15.150	15.000	15.100	14.792	209,423
2022-05-17	14.950	14.950	14.800	14.950	14.645	465,798
2022-05-16	15.150	15.250	14.900	14.950	14.645	301,354
2022-05-13	15.000	15.200	14.900	15.050	14.743	830,151
2022-05-12	16.000	16.000	14.750	15.150	14.841	895,529
2022-05-11	16.500	16.700	15.900	16.000	15.674	532,653
2022-05-10	16.600	16.750	16.350	16.600	16.262	228,096
2022-05-09	17.200	17.200	16.600	16.600	16.262	219,415
2022-05-06	16.750	17.000	16.450	16.800	16.458	194,800
2022-05-05	16.900	17.300	16.850	17.000	16.653	204,354
2022-05-04	16.650	16.850	16.650	16.800	16.458	142,252
2022-05-03	16.850	16.850	16.500	16.650	16.311	199,524
2022-04-29	17.050	17.200	16.850	16.850	16.507	195,589
2022-04-28	17.100	17.100	16.700	16.900	16.556	188,450
2022-04-27	17.150	17.150	16.450	16.950	16.605	510,723
2022-04-26	17.600	17.800	17.350	17.350	16.996	183,676
2022-04-25	17.600	17.700	17.350	17.400	17.045	390,460
2022-04-22	17.950	18.050	17.850	17.900	17.535	275,387
2022-04-21	18.100	18.150	17.800	17.800	17.437	314,386
2022-04-20	17.700	18.100	17.700	18.050	17.682	490,461
2022-04-19	17.650	17.700	17.500	17.600	17.241	221,735
2022-04-18	17.700	17.700	17.450	17.500	17.143	331,495
2022-04-15	18.050	18.100	17.700	17.700	17.339	429,102
2022-04-14	17.950	18.150	17.950	18.050	17.682	451,066
2022-04-13	17.850	18.000	17.800	17.850	17.486	343,265
2022-04-12	17.650	17.950	17.650	17.800	17.437	265,000
2022-04-11	17.950	18.050	17.700	17.800	17.437	294,203
2022-04-08	18.050	18.100	17.850	17.900	17.535	180,686
2022-04-07	18.050	18.250	17.850	17.900	17.535	449,126
2022-04-06	17.800	18.150	17.700	18.100	17.731	305,564
2022-04-01	17.600	17.900	17.600	17.800	17.437	224,375
2022-03-31	17.950	18.000	17.650	17.650	17.290	521,611
2022-03-30	18.150	18.150	17.800	17.950	17.584	481,062
2022-03-29	18.350	18.350	17.900	17.950	17.584	469,273
2022-03-28	18.100	18.100	17.800	18.000	17.633	186,461
2022-03-25	18.100	18.150	17.950	18.100	17.731	258,163
2022-03-24	18.250	18.250	18.000	18.100	17.731	269,152
2022-03-23	18.200	18.400	18.050	18.100	17.731	654,350
2022-03-22	18.050	18.250	18.000	18.150	17.780	274,190
2022-03-21	18.200	18.300	18.050	18.100	17.731	317,171
2022-03-18	17.750	18.050	17.750	17.900	17.535	331,011
2022-03-17	17.750	17.950	17.700	17.750	17.388	228,222
2022-03-16	17.950	17.950	17.350	17.500	17.143	350,477
2022-03-15	17.900	17.950	17.400	17.400	17.045	475,792
2022-03-14	18.050	18.100	17.450	17.700	17.339	743,625
2022-03-11	18.050	18.400	17.850	18.050	17.682	430,135
2022-03-10	18.000	18.500	18.000	18.050	17.682	390,136
2022-03-09	17.650	18.100	17.650	17.800	17.437	289,786
2022-03-08	18.000	18.300	17.550	17.600	17.241	407,791
2022-03-07	18.350	18.400	17.650	18.050	17.682	740,542
2022-03-04	18.750	18.800	18.400	18.650	18.270	570,321
2022-03-03	19.050	19.050	18.500	18.800	18.417	731,481
2022-03-02	18.650	18.900	18.500	18.800	18.417	402,027
2022-03-01	18.800	19.050	18.650	18.650	18.270	420,353
2022-02-25	18.650	18.700	18.400	18.650	18.270	497,516
2022-02-24	18.700	19.100	18.200	18.250	17.878	940,065

← NewerPage 19 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.