Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	18.700	19.100	18.200	18.250	17.878	940,065
2022-02-23	18.500	19.150	18.500	18.700	18.319	916,219
2022-02-22	18.500	18.500	18.000	18.400	18.025	855,284
2022-02-21	18.450	18.550	18.450	18.500	18.123	289,354
2022-02-18	18.150	18.750	18.000	18.550	18.172	756,811
2022-02-17	18.150	18.450	18.000	18.150	17.780	429,909
2022-02-16	17.750	18.450	17.750	18.150	17.780	851,561
2022-02-15	17.550	17.800	17.550	17.600	17.241	454,604
2022-02-14	17.950	17.950	17.450	17.550	17.192	886,297
2022-02-11	18.200	18.400	17.850	17.950	17.584	1,270,721
2022-02-10	19.200	19.200	18.750	18.800	18.417	288,890
2022-02-09	18.800	19.000	18.750	18.850	18.466	487,219
2022-02-08	18.650	18.900	18.650	18.800	18.417	445,934
2022-02-07	18.200	18.650	18.200	18.600	18.221	564,012
2022-01-26	17.700	18.050	17.700	17.850	17.486	422,337
2022-01-25	17.950	18.150	17.900	18.000	17.633	631,678
2022-01-24	18.300	18.450	17.800	18.150	17.780	882,134
2022-01-21	18.500	18.850	18.300	18.450	18.074	766,950
2022-01-20	18.750	18.750	18.550	18.600	18.221	483,424
2022-01-19	18.650	19.050	18.500	18.700	18.319	390,193
2022-01-18	18.700	19.100	18.700	18.900	18.515	251,142
2022-01-17	18.400	19.300	18.400	18.800	18.417	827,735
2022-01-14	19.200	19.200	18.300	18.450	18.074	1,104,109
2022-01-13	19.000	19.250	18.850	18.950	18.564	955,368
2022-01-12	19.200	19.450	18.950	19.050	18.662	1,026,953
2022-01-11	19.700	19.850	19.200	19.200	18.809	2,017,499
2022-01-10	19.900	20.100	19.850	20.100	19.690	321,542
2022-01-07	20.350	20.350	19.700	19.900	19.494	2,046,000
2022-01-06	20.300	20.700	20.150	20.150	19.739	1,119,169
2022-01-05	20.700	20.800	20.300	20.400	19.984	1,431,342
2022-01-04	20.650	21.150	20.650	20.700	20.278	979,873
2022-01-03	20.950	21.000	20.600	20.600	20.180	837,262
2021-12-30	21.050	21.050	20.800	20.850	20.425	820,352
2021-12-29	20.600	21.100	20.600	20.850	20.425	1,150,851
2021-12-28	20.900	21.150	20.600	20.600	20.180	1,328,863
2021-12-27	20.350	20.950	20.350	20.850	20.425	1,746,107
2021-12-24	20.550	20.800	20.350	20.350	19.935	1,046,599
2021-12-23	20.400	20.650	20.250	20.450	20.033	1,431,475
2021-12-22	20.550	20.550	20.200	20.200	19.788	1,170,145
2021-12-21	20.400	20.400	20.050	20.400	19.984	992,405
2021-12-20	20.850	20.850	20.200	20.200	19.788	2,393,020
2021-12-17	22.150	22.350	20.650	20.650	20.229	6,674,671
2021-12-16	21.450	21.900	21.200	21.850	21.405	7,001,989
2021-12-15	20.700	21.300	20.650	21.100	20.670	2,708,463
2021-12-14	21.200	22.300	20.600	20.700	20.278	14,893,010
2021-12-13	21.300	21.400	20.700	20.850	20.425	6,979,077
2021-12-10	20.750	21.300	20.700	21.000	20.572	3,350,098
2021-12-09	20.800	21.250	20.600	20.850	20.425	1,959,136
2021-12-08	21.000	21.100	20.600	20.600	20.180	2,011,443
2021-12-07	20.600	21.000	20.500	20.850	20.425	3,513,219
2021-12-06	20.000	21.100	19.900	20.450	20.033	16,162,130
2021-12-03	20.000	20.350	19.900	20.000	19.592	938,675
2021-12-02	20.500	20.700	19.900	20.000	19.592	4,746,881
2021-12-01	20.200	20.500	20.200	20.400	19.984	670,508
2021-11-30	20.250	20.650	20.200	20.200	19.788	723,308
2021-11-29	19.550	20.400	19.500	20.200	19.788	1,188,729
2021-11-26	20.450	20.600	19.800	20.000	19.592	1,462,398
2021-11-25	20.550	20.850	20.500	20.500	20.082	499,832
2021-11-24	20.500	20.700	20.350	20.550	20.131	955,155
2021-11-23	20.800	21.100	20.500	20.500	20.082	1,019,228

← NewerPage 20 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.