Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	22.500	22.600	22.250	22.400	22.400	402,286
2025-07-28	22.150	22.500	22.150	22.400	22.400	430,101
2025-07-25	22.150	22.200	21.950	21.950	21.950	270,439
2025-07-24	22.350	22.400	21.950	22.200	22.200	203,000
2025-07-23	21.900	22.300	21.900	22.200	22.200	230,359
2025-07-22	22.300	22.550	21.800	21.850	21.850	525,051
2025-07-21	22.850	23.000	22.250	22.300	22.300	621,056
2025-07-18	23.000	23.000	22.600	22.850	22.850	528,000
2025-07-17	23.100	23.100	22.550	22.800	22.800	443,001
2025-07-16	22.650	23.300	22.550	22.800	22.800	937,799
2025-07-15	22.100	22.650	22.100	22.650	22.650	775,107
2025-07-14	22.150	22.250	21.950	22.050	22.050	342,000
2025-07-11	22.050	22.300	21.850	22.250	22.250	736,002
2025-07-10	21.500	22.100	21.500	22.000	22.000	885,501
2025-07-09	21.000	21.550	20.850	21.350	21.350	252,369
2025-07-08	21.300	21.800	21.000	21.000	21.000	456,092
2025-07-07	21.650	21.650	21.100	21.200	21.200	226,002
2025-07-04	21.800	21.800	21.350	21.550	21.550	431,071
2025-07-03	21.500	21.650	21.300	21.300	21.300	219,000
2025-07-02	21.250	21.600	21.200	21.250	21.250	263,000
2025-07-01	21.200	21.600	21.150	21.250	21.250	323,000
2025-06-30	21.850	21.900	21.150	21.150	21.150	312,000
2025-06-27	21.300	21.550	21.250	21.550	21.550	372,694
2025-06-26	21.150	21.550	21.150	21.250	21.250	402,904
2025-06-25	21.100	21.250	20.900	21.200	21.200	436,001
2025-06-24	20.700	21.250	20.700	21.050	21.050	276,001
2025-06-23	20.500	20.650	20.050	20.650	20.650	226,013
2025-06-20	20.750	20.750	20.300	20.700	20.700	362,000
2025-06-19	21.250	21.250	20.650	20.750	20.750	563,136
2025-06-18	21.300	21.350	21.100	21.250	21.250	306,001
2025-06-17	21.200	21.600	21.000	21.300	21.300	588,050
2025-06-16	20.900	21.150	20.800	20.900	20.900	191,020
2025-06-13	21.700	21.700	21.000	21.000	21.000	666,101
2025-06-12	20.900	21.850	20.700	21.500	21.500	2,000,196
2025-06-11	20.900	20.900	20.050	20.300	20.300	1,116,044
2025-06-10	20.850	21.300	20.850	21.150	21.150	440,359
2025-06-09	20.900	20.900	20.500	20.800	20.800	287,813
2025-06-06	20.950	20.950	20.600	20.650	20.650	218,000
2025-06-05	20.850	21.000	20.700	20.750	20.750	212,030
2025-06-04	20.300	21.000	20.300	20.850	20.850	428,065
2025-06-03	20.600	20.700	20.300	20.300	20.300	338,030
2025-06-02	21.200	21.200	20.400	20.500	20.500	326,002
2025-05-29	20.800	21.350	20.600	20.950	20.950	854,182
2025-05-28	21.100	21.150	20.750	20.750	20.750	316,001
2025-05-27	21.250	21.500	20.900	20.950	20.950	379,000
2025-05-26	21.600	21.700	21.200	21.200	21.200	422,056
2025-05-23	22.100	22.150	21.700	21.700	21.700	220,100
2025-05-22	21.900	22.200	21.800	21.850	21.850	290,001
2025-05-21	22.150	22.300	21.900	21.900	21.900	299,000
2025-05-20	22.450	22.500	21.950	22.050	22.050	504,018
2025-05-19	22.250	22.450	22.000	22.000	22.000	573,200
2025-05-16	23.000	23.300	22.250	22.250	22.250	3,739,658
2025-05-15	23.000	24.000	22.800	24.000	24.000	3,043,725
2025-05-14	22.750	23.100	22.400	22.750	22.750	917,401
2025-05-13	23.300	23.400	22.500	22.500	22.500	1,236,184
2025-05-12	22.400	23.000	22.250	22.850	22.850	1,269,065
2025-05-09	22.100	23.300	21.800	22.850	22.850	2,403,107
2025-05-08	21.800	22.100	21.700	21.700	21.700	528,064
2025-05-07	22.000	22.050	21.700	21.700	21.700	625,101
2025-05-06	21.800	22.000	21.600	21.650	21.650	713,016

← NewerPage 6 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.