Hwacom Systems historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	20.250	21.050	20.250	20.800	20.376	1,509,789
2021-11-19	21.100	21.200	20.250	20.400	19.984	2,365,458
2021-11-18	21.450	21.550	21.050	21.050	20.621	1,618,832
2021-11-17	20.900	21.600	20.900	21.300	20.866	3,632,991
2021-11-16	20.650	21.200	20.650	20.800	20.376	1,961,345
2021-11-15	20.250	20.950	20.150	20.650	20.229	2,261,739
2021-11-12	20.300	20.650	20.150	20.250	19.837	2,518,908
2021-11-11	20.700	20.850	20.200	20.250	19.837	4,713,740
2021-11-10	22.400	22.500	20.700	21.000	20.572	9,444,614
2021-11-09	22.250	23.200	21.650	22.600	22.139	11,808,950
2021-11-08	22.800	22.850	22.000	22.250	21.796	3,196,608
2021-11-05	21.000	22.800	21.000	22.700	22.237	6,901,160
2021-11-04	20.850	21.800	20.850	21.300	20.866	2,547,917
2021-11-03	20.250	21.150	20.250	21.150	20.719	2,116,426
2021-11-02	22.550	22.550	20.550	20.650	20.229	9,176,718
2021-11-01	21.350	23.200	21.350	22.800	22.335	19,622,430
2021-10-29	20.800	21.400	20.550	21.100	20.670	2,529,502
2021-10-28	21.450	21.700	20.900	20.950	20.523	4,085,108
2021-10-27	20.500	22.200	20.300	21.300	20.866	12,071,630
2021-10-26	20.250	20.800	19.950	20.500	20.082	2,070,806
2021-10-25	19.800	20.300	19.800	20.050	19.641	1,058,208
2021-10-22	20.000	20.100	19.750	19.950	19.543	699,441

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.