Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.500	23.650	23.250	23.400	23.400	918,125
2025-10-22	23.200	23.450	23.100	23.200	23.200	826,012
2025-10-21	22.900	23.350	22.550	23.200	23.200	1,180,137
2025-10-20	21.850	22.700	21.850	22.550	22.550	850,080
2025-10-17	22.000	22.400	21.700	21.800	21.800	739,001
2025-10-16	21.700	22.050	21.150	21.800	21.800	1,539,020
2025-10-15	22.350	22.450	21.800	21.800	21.800	1,445,348
2025-10-14	24.550	24.650	22.100	22.100	22.100	5,652,400
2025-10-13	24.100	24.850	24.100	24.550	24.550	1,815,109
2025-10-09	25.300	25.700	24.700	25.550	25.550	3,322,732
2025-10-08	24.800	25.950	24.500	25.500	25.500	3,392,428
2025-10-07	24.750	25.250	24.600	24.700	24.700	2,241,428
2025-10-03	24.800	24.900	24.150	24.350	24.350	1,809,176
2025-10-02	25.200	25.250	24.150	24.300	24.300	3,733,350
2025-10-01	24.300	25.500	24.100	25.150	25.150	10,841,568
2025-09-30	21.850	23.750	21.850	23.750	23.750	4,692,425
2025-09-29	21.600	21.600	21.600	21.600	21.600	0
2025-09-26	22.000	22.100	21.500	21.600	21.600	564,070
2025-09-25	21.900	22.300	21.800	22.050	22.050	657,151
2025-09-24	21.800	21.950	21.550	21.650	21.650	344,035
2025-09-23	21.650	21.900	21.600	21.600	21.600	470,050
2025-09-22	21.700	21.800	21.550	21.650	21.650	455,907
2025-09-19	21.750	22.150	21.600	21.600	21.600	469,389
2025-09-18	21.950	22.050	21.650	21.700	21.700	539,013
2025-09-17	22.150	22.150	21.450	21.750	21.750	1,317,083
2025-09-16	22.250	22.250	21.950	21.950	21.950	369,000
2025-09-15	22.600	22.600	22.050	22.050	22.050	563,011
2025-09-12	23.050	23.200	22.600	22.600	22.600	752,799
2025-09-11	22.950	23.550	22.650	22.900	22.900	1,435,399
2025-09-10	22.900	22.900	22.450	22.500	22.500	647,000
2025-09-09	23.050	23.150	22.600	22.700	22.700	632,170
2025-09-08	23.200	23.400	22.950	23.050	23.050	1,219,184
2025-09-05	22.700	23.200	22.050	23.100	23.100	1,788,252
2025-09-04	21.750	22.250	21.700	21.950	21.950	528,012
2025-09-03	21.800	21.800	21.450	21.600	21.600	663,000
2025-09-02	21.950	22.400	21.600	21.600	21.600	1,088,535
2025-09-01	22.550	22.750	21.850	21.950	21.500	858,299
2025-08-29	22.400	22.850	22.400	22.550	22.088	775,004
2025-08-28	22.500	22.750	22.300	22.350	21.892	524,003
2025-08-27	22.450	22.950	22.400	22.500	22.039	748,000
2025-08-26	22.750	22.750	22.150	22.200	22.200	619,000
2025-08-25	22.300	23.350	22.300	22.550	22.550	1,143,053
2025-08-22	22.400	22.400	21.800	21.850	21.850	571,001
2025-08-21	22.600	22.800	22.300	22.300	22.300	694,124
2025-08-20	22.950	22.950	22.200	22.400	22.400	635,129
2025-08-19	22.800	23.050	22.500	22.700	22.700	508,059
2025-08-18	23.150	23.300	22.750	22.800	22.800	673,520
2025-08-15	23.000	23.250	23.000	23.150	23.150	527,060
2025-08-14	23.000	23.150	22.750	22.950	22.950	527,310
2025-08-13	23.400	23.400	22.550	23.100	23.100	1,259,125
2025-08-12	23.800	23.800	23.250	23.400	23.400	640,100
2025-08-11	23.650	24.000	23.100	23.500	23.500	2,088,207
2025-08-08	22.600	22.800	22.450	22.700	22.700	638,005
2025-08-07	22.950	22.950	22.200	22.300	22.300	554,300
2025-08-06	22.550	22.700	22.350	22.450	22.450	299,000
2025-08-05	22.500	22.800	22.400	22.650	22.650	420,600
2025-08-04	22.400	22.550	22.050	22.350	22.350	302,019
2025-08-01	22.200	22.200	22.200	22.200	22.200	389,627
2025-07-31	22.500	22.500	22.200	22.200	22.200	224,221
2025-07-30	22.650	22.700	22.350	22.500	22.500	382,117

← NewerPage 5 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.