Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.000	47.050	42.000	45.550	45.550	3,894,101
2026-07-22	41.200	42.800	41.150	42.800	42.800	914,699
2026-07-21	39.550	41.000	39.550	41.000	41.000	754,055
2026-07-20	39.700	41.100	38.150	39.350	39.350	2,267,050
2026-07-17	42.550	43.650	40.100	40.300	40.300	2,913,182
2026-07-16	44.500	45.300	44.000	44.550	44.550	622,021
2026-07-15	44.600	44.800	43.550	44.800	44.800	932,100
2026-07-14	45.650	45.800	42.000	44.250	44.250	1,587,372
2026-07-13	46.550	47.200	45.100	45.700	45.700	748,142
2026-07-10	46.200	46.200	46.200	46.200	46.200	0
2026-07-09	47.000	47.000	45.500	46.200	46.200	840,048
2026-07-08	47.500	47.500	45.100	46.500	46.500	1,090,001
2026-07-07	49.050	49.700	46.750	46.850	46.850	1,596,231
2026-07-06	48.700	50.200	48.600	48.700	48.700	2,638,179
2026-07-03	49.000	49.550	48.200	48.350	48.350	1,917,201
2026-07-02	48.800	49.650	48.450	49.000	49.000	603,150
2026-07-01	50.000	50.400	48.700	48.700	48.700	741,296
2026-06-30	49.800	50.500	49.000	49.500	49.500	841,250
2026-06-29	47.500	49.750	47.350	48.450	48.450	1,287,068
2026-06-26	50.000	50.000	47.200	47.400	47.400	1,943,200
2026-06-25	50.600	50.800	49.700	49.800	49.800	941,100
2026-06-24	49.550	52.000	49.550	50.400	50.400	3,460,315
2026-06-23	51.800	51.800	48.950	49.300	49.300	1,755,631
2026-06-22	50.100	51.400	50.100	51.000	51.000	1,550,201
2026-06-18	50.900	51.600	49.900	49.950	49.950	1,796,500
2026-06-17	51.300	51.400	50.100	50.700	50.700	1,036,074
2026-06-16	52.700	52.700	51.200	51.300	51.300	1,608,282
2026-06-15	52.600	52.800	51.700	52.100	52.100	1,082,209
2026-06-12	50.600	52.000	50.600	51.300	51.300	1,702,200
2026-06-11	50.000	51.000	48.500	49.850	49.850	1,310,101
2026-06-10	52.200	53.000	49.900	49.900	49.900	1,924,203
2026-06-09	51.400	52.000	50.600	51.900	51.900	1,674,141
2026-06-08	48.400	51.800	48.400	51.000	51.000	2,045,021
2026-06-05	55.500	55.500	52.400	53.700	53.700	2,014,502
2026-06-04	56.800	59.000	55.500	55.500	55.500	11,416,200
2026-06-03	52.500	57.400	52.500	57.400	57.400	7,696,335
2026-06-02	52.900	53.600	51.100	52.200	52.200	2,393,439
2026-06-01	53.400	53.900	51.900	53.400	53.400	5,054,040
2026-05-29	49.000	53.000	48.400	53.000	53.000	4,615,472
2026-05-28	50.200	50.900	48.000	48.200	48.200	3,367,728
2026-05-27	51.000	51.000	49.500	50.200	50.200	3,897,328
2026-05-26	51.500	52.300	50.400	51.000	51.000	3,030,756
2026-05-25	53.500	54.500	51.700	51.800	51.800	4,819,213
2026-05-22	54.300	54.300	52.000	53.200	53.200	2,712,231
2026-05-21	51.400	54.700	51.400	53.200	53.200	3,239,200
2026-05-20	50.900	52.000	49.450	49.800	49.800	1,753,240
2026-05-19	54.000	54.400	50.800	51.100	51.100	2,410,350
2026-05-18	53.400	54.400	51.500	53.500	53.500	2,981,265
2026-05-15	58.500	58.500	54.500	54.800	54.800	5,968,049
2026-05-14	62.300	62.400	59.100	60.500	60.500	4,292,130
2026-05-13	58.100	61.800	57.200	60.500	60.500	6,757,689
2026-05-12	59.000	59.000	55.600	57.800	57.800	4,882,708
2026-05-11	57.900	61.000	56.100	60.400	60.400	3,992,105
2026-05-08	59.000	60.200	56.900	57.200	57.200	3,768,554
2026-05-07	57.500	59.400	56.600	58.600	58.600	3,210,830
2026-05-06	59.500	59.800	56.000	57.300	57.300	2,970,214
2026-05-05	58.100	59.300	56.200	58.700	58.700	3,229,995
2026-05-04	56.800	59.200	56.700	58.400	58.400	2,755,050
2026-04-30	57.500	58.000	55.300	55.800	55.800	2,387,644
2026-04-29	57.900	58.200	56.400	57.000	57.000	2,173,270

← NewerPage 2 of 21 · 1,226 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.