Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	21.350	21.800	21.250	21.400	21.400	891,002
2025-02-04	20.550	21.850	20.450	21.350	21.350	2,257,101
2025-02-03	20.100	20.450	20.000	20.400	20.400	759,100
2025-01-22	20.850	20.850	20.400	20.400	20.400	494,000
2025-01-21	20.750	20.750	20.500	20.650	20.650	296,000
2025-01-20	20.650	20.850	20.300	20.550	20.550	520,000
2025-01-17	20.750	20.750	20.200	20.350	20.350	435,000
2025-01-16	20.800	21.000	20.550	20.550	20.550	451,000
2025-01-15	20.950	21.050	20.600	20.600	20.600	459,000
2025-01-14	20.900	21.100	20.300	20.950	20.950	843,000
2025-01-13	22.550	22.600	20.900	20.900	20.900	3,409,000
2025-01-10	22.900	23.700	22.750	23.200	23.200	1,305,000
2025-01-09	23.850	23.850	22.900	22.900	22.900	713,000
2025-01-08	23.450	23.800	23.250	23.650	23.650	571,000
2025-01-07	23.900	24.000	23.350	23.450	23.450	1,129,000
2025-01-06	22.750	24.400	22.700	23.900	23.900	3,926,000
2025-01-03	22.900	23.000	22.250	22.350	22.350	639,000
2025-01-02	22.450	23.350	22.400	22.900	22.900	1,274,000
2024-12-31	22.550	22.600	22.250	22.400	22.400	335,000
2024-12-30	22.500	22.750	22.400	22.600	22.600	316,000
2024-12-27	22.850	22.850	22.500	22.500	22.500	293,000
2024-12-26	23.100	23.200	22.700	22.750	22.750	259,000
2024-12-25	23.150	23.250	22.900	22.950	22.950	341,000
2024-12-24	22.900	23.250	22.850	22.850	22.850	503,000
2024-12-23	22.650	23.100	22.650	22.700	22.700	479,000
2024-12-20	22.500	23.200	22.400	22.550	22.550	773,000
2024-12-19	22.300	22.600	22.300	22.400	22.400	434,000
2024-12-18	22.700	22.750	22.400	22.600	22.600	405,000
2024-12-17	22.000	22.800	22.000	22.650	22.650	725,000
2024-12-16	23.300	23.450	22.000	22.000	22.000	2,143,000
2024-12-13	24.000	24.050	23.250	23.300	23.300	1,276,000
2024-12-12	25.000	25.550	24.000	24.000	24.000	2,613,000
2024-12-11	24.900	25.100	24.300	24.800	24.800	1,957,000
2024-12-10	24.600	25.400	24.400	24.850	24.850	1,411,000
2024-12-09	24.750	25.250	24.450	24.550	24.550	929,000
2024-12-06	25.000	25.050	24.350	24.550	24.550	2,011,000
2024-12-05	24.250	25.700	24.000	25.200	25.200	5,731,000
2024-12-04	24.500	24.500	24.050	24.100	24.100	487,000
2024-12-03	24.300	24.500	24.100	24.250	24.250	715,000
2024-12-02	24.000	24.450	23.700	24.000	24.000	993,000
2024-11-29	23.850	23.950	23.550	23.700	23.700	486,000
2024-11-28	24.000	24.000	23.400	23.500	23.500	707,000
2024-11-27	24.800	24.900	23.950	24.000	24.000	631,000
2024-11-26	24.600	25.000	24.600	24.700	24.700	952,000
2024-11-25	24.100	24.600	24.000	24.500	24.500	643,000
2024-11-22	23.600	24.350	23.600	23.950	23.950	709,000
2024-11-21	23.600	23.850	23.350	23.500	23.500	467,000
2024-11-20	23.750	24.000	23.400	23.550	23.550	513,385
2024-11-19	23.350	23.700	23.100	23.600	23.600	965,000
2024-11-18	24.550	24.550	23.150	23.250	23.250	1,934,000
2024-11-15	24.600	25.200	24.300	24.550	24.550	1,604,000
2024-11-14	25.550	25.850	24.200	24.250	24.250	2,783,000
2024-11-13	25.400	26.500	24.750	25.550	25.550	6,479,000
2024-11-12	25.450	25.900	24.850	25.650	25.650	2,740,000
2024-11-11	26.150	26.150	25.200	26.000	26.000	2,952,000
2024-11-08	24.900	26.750	24.750	26.150	26.150	7,668,000
2024-11-07	24.000	25.200	24.000	24.850	24.850	1,273,000
2024-11-06	23.800	24.050	23.700	23.900	23.900	458,000
2024-11-05	23.450	24.100	23.400	23.750	23.750	623,000
2024-11-04	24.100	24.100	23.400	23.450	23.450	579,000

← NewerPage 8 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.