Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	71.000	76.600	70.400	71.300	71.300	19,369,539
2026-01-19	71.900	74.400	69.100	70.300	70.300	17,445,512
2026-01-16	72.000	72.300	69.700	71.800	71.800	12,477,344
2026-01-15	72.600	73.600	69.500	72.000	72.000	25,356,468
2026-01-14	68.300	73.900	67.000	72.700	72.700	51,310,184
2026-01-13	68.100	69.600	63.200	67.200	67.200	71,282,537
2026-01-12	62.700	65.600	61.000	65.600	65.600	23,920,592
2026-01-09	55.800	59.700	54.500	59.700	59.700	19,252,494
2026-01-08	53.500	56.100	53.300	54.300	54.300	9,122,459
2026-01-07	53.200	53.800	51.000	52.900	52.900	6,176,806
2026-01-06	52.800	53.900	51.300	53.100	53.100	4,807,776
2026-01-05	55.300	55.400	52.100	52.400	52.400	6,646,237
2026-01-02	55.500	57.800	54.500	55.300	55.300	10,395,500
2025-12-31	55.000	55.900	53.300	54.200	54.200	6,129,894
2025-12-30	54.500	55.400	52.800	54.500	54.500	8,157,170
2025-12-29	59.600	62.600	54.100	54.400	54.400	21,023,326
2025-12-26	57.000	59.900	55.200	59.600	59.600	15,546,074
2025-12-24	56.300	56.300	52.500	55.900	55.900	23,517,157
2025-12-23	53.700	56.900	52.000	56.900	56.900	25,582,204
2025-12-22	48.900	51.800	48.900	51.800	51.800	4,370,169
2025-12-19	45.250	47.100	45.100	47.100	47.100	2,211,666
2025-12-18	45.500	46.150	44.500	44.500	44.500	1,734,511
2025-12-17	45.550	46.500	45.500	45.800	45.800	1,147,183
2025-12-16	47.500	48.500	45.000	45.550	45.550	3,343,519
2025-12-15	46.300	48.950	46.100	48.500	48.500	3,099,180
2025-12-12	46.150	46.900	45.400	46.800	46.800	1,932,884
2025-12-11	46.200	47.000	44.700	45.900	45.900	3,400,445
2025-12-10	44.500	45.950	43.200	45.950	45.950	3,245,495
2025-12-09	44.300	44.800	43.000	43.950	43.950	2,681,868
2025-12-08	43.450	44.650	43.400	44.300	44.300	1,994,859
2025-12-05	43.300	44.150	42.800	43.450	43.450	4,654,425
2025-12-04	47.000	47.300	43.250	44.150	44.150	19,852,831
2025-12-03	43.900	48.300	42.500	46.700	46.700	52,883,067
2025-12-02	44.150	44.150	42.650	44.150	44.150	21,495,002
2025-12-01	40.150	40.150	40.150	40.150	40.150	2,921,538
2025-11-28	33.450	36.500	33.200	36.500	36.500	12,494,714
2025-11-27	32.650	33.400	31.400	33.200	33.200	8,353,619
2025-11-26	32.700	33.800	32.450	32.650	32.650	6,832,160
2025-11-25	33.100	34.900	32.450	32.650	32.650	12,195,912
2025-11-24	33.250	33.700	32.150	33.100	33.100	11,319,857
2025-11-21	32.000	35.000	32.000	33.250	33.250	27,547,321
2025-11-20	31.800	33.600	31.450	32.500	32.500	15,861,208
2025-11-19	31.000	32.600	30.700	31.150	31.150	13,421,386
2025-11-18	32.850	32.900	28.950	30.700	30.700	34,259,501
2025-11-17	29.100	31.350	28.850	31.350	31.350	14,414,163
2025-11-14	27.000	29.750	26.850	28.500	28.500	12,925,467
2025-11-13	28.200	28.500	26.700	27.450	27.450	16,034,076
2025-11-12	24.900	27.000	24.450	27.000	27.000	13,666,130
2025-11-11	24.650	25.350	24.000	24.550	24.550	3,283,237
2025-11-10	25.950	26.050	24.700	25.500	25.500	3,328,950
2025-11-07	25.600	26.750	25.000	25.750	25.750	6,141,090
2025-11-06	25.100	25.750	24.750	25.750	25.750	2,680,503
2025-11-05	24.400	25.300	24.000	24.850	24.850	1,884,004
2025-11-04	25.600	25.850	24.550	24.800	24.800	3,745,000
2025-11-03	25.050	26.750	24.700	25.900	25.900	11,149,857
2025-10-31	25.450	25.500	24.200	24.450	24.450	11,858,380
2025-10-30	23.800	25.200	23.450	25.200	25.200	10,702,859
2025-10-29	22.900	23.200	22.600	22.950	22.950	538,124
2025-10-28	22.800	23.050	22.650	22.700	22.700	425,320
2025-10-27	23.700	23.700	22.700	22.850	22.850	755,065

← NewerPage 4 of 5 · 244 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.