Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	58.400	59.500	57.600	57.800	57.800	2,550,771
2026-04-27	61.100	61.800	57.000	57.900	57.900	5,454,457
2026-04-24	65.200	65.300	60.000	61.000	61.000	5,333,855
2026-04-23	72.000	72.300	63.500	64.400	64.400	11,927,017
2026-04-22	71.000	72.500	70.000	70.500	70.500	7,833,181
2026-04-21	74.400	74.700	69.000	70.300	70.300	14,583,008
2026-04-20	67.000	74.100	66.500	74.100	74.100	24,002,548
2026-04-17	69.000	71.900	65.800	67.400	67.400	24,669,961
2026-04-16	60.700	67.200	60.600	67.200	67.200	18,368,381
2026-04-15	62.500	63.800	60.000	61.100	61.100	4,589,066
2026-04-14	64.000	65.300	61.600	62.400	62.400	5,703,568
2026-04-13	63.000	66.500	62.500	63.000	63.000	10,572,271
2026-04-10	60.500	64.800	59.100	64.500	64.500	5,322,352
2026-04-09	61.600	63.000	59.500	59.500	59.500	4,097,030
2026-04-08	61.500	62.300	60.700	61.000	61.000	6,217,725
2026-04-07	60.100	62.100	58.600	61.400	61.400	6,009,955
2026-04-02	62.200	63.500	59.100	59.500	59.500	5,541,182
2026-04-01	59.100	62.300	59.000	62.200	62.200	8,312,740
2026-03-31	58.000	60.800	55.300	56.700	56.700	5,542,493
2026-03-30	60.000	60.700	57.600	59.100	59.100	3,881,450
2026-03-27	64.500	66.000	61.200	62.300	62.300	8,004,493
2026-03-26	66.800	69.400	65.000	66.300	66.300	21,766,704
2026-03-25	60.200	65.400	60.200	65.400	65.400	15,153,245
2026-03-24	63.500	65.000	57.300	59.500	59.500	15,088,995
2026-03-23	61.000	67.500	60.900	62.900	62.900	28,057,350
2026-03-20	58.000	62.900	57.000	62.900	62.900	13,566,393
2026-03-19	58.500	60.000	57.000	57.200	57.200	8,713,906
2026-03-18	55.800	59.600	54.000	59.100	59.100	15,933,469
2026-03-17	51.700	55.600	51.400	55.300	55.300	8,703,675
2026-03-16	53.300	53.700	50.300	50.600	50.600	3,995,126
2026-03-13	49.150	54.500	48.750	54.100	54.100	3,521,455
2026-03-12	51.100	52.500	50.100	50.100	50.100	1,365,341
2026-03-11	52.200	54.300	51.600	51.600	51.600	3,336,011
2026-03-10	50.000	50.800	48.700	50.100	50.100	1,648,159
2026-03-09	47.000	48.400	46.450	48.100	48.100	3,893,902
2026-03-06	51.200	51.900	49.750	51.600	51.600	2,240,400
2026-03-05	53.000	54.000	51.100	51.200	51.200	2,048,482
2026-03-04	51.000	53.800	50.600	50.900	50.900	3,819,466
2026-03-03	55.100	56.900	51.000	52.600	52.600	3,843,915
2026-03-02	52.000	56.600	51.900	55.100	55.100	4,097,019
2026-02-26	52.100	54.800	51.100	54.300	54.300	4,023,248
2026-02-25	56.200	56.900	50.700	52.100	52.100	8,781,660
2026-02-24	58.200	59.700	55.200	56.300	56.300	15,277,720
2026-02-23	53.100	56.600	52.300	56.600	56.600	3,552,454
2026-02-11	51.200	52.900	50.600	51.500	51.500	3,925,687
2026-02-10	52.700	52.800	50.600	52.500	52.500	2,657,539
2026-02-09	54.300	54.400	52.200	52.200	52.200	3,124,210
2026-02-06	53.800	54.100	51.300	52.600	52.600	4,555,242
2026-02-05	56.400	59.200	55.000	55.100	55.100	4,610,162
2026-02-04	55.900	58.900	55.600	56.600	56.600	4,574,001
2026-02-03	58.900	59.200	55.200	55.900	55.900	3,570,328
2026-02-02	59.000	59.300	56.100	56.900	56.900	5,167,140
2026-01-30	64.300	64.900	59.000	59.800	59.800	9,101,653
2026-01-29	67.400	68.400	64.300	64.300	64.300	4,707,994
2026-01-28	66.500	67.600	64.500	67.300	67.300	5,946,749
2026-01-27	68.400	70.400	65.000	66.100	66.100	9,216,596
2026-01-26	67.700	68.800	65.500	67.900	67.900	6,490,101
2026-01-23	70.100	70.100	65.200	68.000	68.000	9,695,402
2026-01-22	70.700	72.200	69.300	69.300	69.300	9,786,839
2026-01-21	72.000	73.000	68.600	69.100	69.100	10,945,435

← NewerPage 3 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.