Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.000	22.250	21.100	21.750	21.750	928,100
2025-05-02	21.350	22.200	21.350	21.700	21.700	1,159,650
2025-04-30	21.600	21.850	21.150	21.350	21.350	960,056
2025-04-29	21.250	21.950	21.050	21.600	21.600	3,547,000
2025-04-28	19.800	21.550	19.600	21.550	21.550	3,583,102
2025-04-25	19.500	20.000	19.350	19.600	19.600	349,101
2025-04-24	19.200	19.600	19.000	19.200	19.200	346,001
2025-04-23	18.700	19.150	18.700	19.150	19.150	390,011
2025-04-22	18.200	18.800	18.100	18.300	18.300	274,101
2025-04-21	19.700	19.800	18.500	18.550	18.550	588,003
2025-04-18	19.300	19.700	19.300	19.650	19.650	291,000
2025-04-17	19.300	19.500	19.000	19.450	19.450	357,015
2025-04-16	19.500	19.750	19.000	19.350	19.350	489,041
2025-04-15	18.650	19.400	18.650	19.250	19.250	478,002
2025-04-14	18.850	19.200	18.300	18.650	18.650	695,006
2025-04-11	17.700	18.500	16.850	18.300	18.300	1,036,168
2025-04-10	17.700	17.700	17.700	17.700	17.700	148,015
2025-04-09	16.900	17.350	16.100	16.100	16.100	2,389,003
2025-04-08	17.850	18.450	17.850	17.850	17.850	1,602,051
2025-04-07	19.800	19.800	19.800	19.800	19.800	126,251
2025-04-02	21.750	22.150	21.550	22.000	22.000	430,107
2025-04-01	21.850	22.150	21.300	21.600	21.600	847,010
2025-03-31	21.850	21.950	21.300	21.450	21.450	996,105
2025-03-28	23.250	23.250	22.500	22.550	22.550	693,198
2025-03-27	23.550	23.550	23.000	23.200	23.200	1,033,102
2025-03-26	24.000	24.500	23.550	23.550	23.550	1,722,010
2025-03-25	23.850	24.150	23.550	24.000	24.000	945,090
2025-03-24	23.850	24.200	23.650	23.700	23.700	1,266,039
2025-03-21	23.600	24.250	23.400	23.850	23.850	2,986,050
2025-03-20	23.000	24.300	22.850	23.700	23.700	4,843,120
2025-03-19	23.450	23.450	22.300	22.350	22.350	701,050
2025-03-18	22.250	23.100	22.200	22.900	22.900	1,349,310
2025-03-17	21.850	22.100	21.750	21.800	21.800	262,006
2025-03-14	21.800	21.800	21.450	21.700	21.700	267,010
2025-03-13	22.450	22.550	21.600	21.600	21.600	381,004
2025-03-12	21.750	22.400	21.500	21.800	21.800	745,003
2025-03-11	21.600	21.750	21.200	21.650	21.650	561,114
2025-03-10	22.350	22.350	22.350	22.350	22.350	235,618
2025-03-07	22.650	22.900	22.350	22.350	22.350	277,013
2025-03-06	22.950	22.950	22.650	22.650	22.650	267,010
2025-03-05	22.650	22.950	22.650	22.950	22.950	194,002
2025-03-04	22.450	22.850	22.100	22.700	22.700	454,149
2025-03-03	23.000	23.100	22.700	22.750	22.750	295,275
2025-02-27	23.250	23.500	23.000	23.100	23.100	400,002
2025-02-26	23.100	23.400	23.050	23.200	23.200	273,399
2025-02-25	23.250	23.250	22.950	23.150	23.150	428,004
2025-02-24	23.300	23.500	23.250	23.300	23.300	417,067
2025-02-21	23.300	23.800	23.050	23.300	23.300	979,029
2025-02-20	23.100	23.250	23.000	23.150	23.150	349,004
2025-02-19	23.000	23.300	22.950	23.050	23.050	480,125
2025-02-18	23.150	23.200	22.800	22.900	22.900	649,523
2025-02-17	23.450	23.550	23.000	23.100	23.100	510,011
2025-02-14	23.400	23.600	23.000	23.250	23.250	670,221
2025-02-13	22.950	23.550	22.950	23.400	23.400	1,226,120
2025-02-12	22.750	23.100	22.600	22.900	22.900	1,046,100
2025-02-11	22.400	22.950	22.400	22.750	22.750	1,322,058
2025-02-10	22.150	22.200	21.800	21.900	21.900	559,035
2025-02-07	21.450	22.600	21.450	22.150	22.150	1,886,049
2025-02-06	21.600	21.700	21.400	21.450	21.450	312,000
2025-02-05	21.350	21.800	21.250	21.400	21.400	891,002

← NewerPage 7 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.