Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	23.300	23.900	22.950	23.900	23.900	455,000
2024-10-31	23.650	23.650	23.650	23.650	23.650	0
2024-10-30	23.900	23.900	23.600	23.650	23.650	359,000
2024-10-29	24.300	24.300	23.600	23.650	23.650	881,000
2024-10-28	24.700	24.700	24.150	24.200	24.200	946,000
2024-10-25	24.750	24.950	24.550	24.550	24.550	624,000
2024-10-24	24.950	25.100	24.500	24.500	24.500	1,326,000
2024-10-23	24.800	25.400	24.600	24.800	24.800	1,736,000
2024-10-22	24.600	24.850	24.350	24.550	24.550	762,000
2024-10-21	24.350	24.650	24.250	24.550	24.550	856,000
2024-10-18	24.950	24.950	24.200	24.200	24.200	1,269,000
2024-10-17	24.850	25.050	24.600	24.600	24.600	1,168,000
2024-10-16	24.850	25.000	24.600	24.700	24.700	1,296,000
2024-10-15	25.250	25.400	24.800	24.850	24.850	1,349,000
2024-10-14	25.700	25.700	24.550	25.100	25.100	2,951,000
2024-10-11	25.800	26.500	25.650	25.700	25.700	1,998,000
2024-10-09	25.650	26.050	25.300	25.450	25.450	1,592,000
2024-10-08	25.350	25.550	25.050	25.350	25.350	1,343,000
2024-10-07	26.200	26.500	25.100	25.350	25.350	2,224,000
2024-10-04	27.250	27.250	25.900	25.900	25.900	2,523,000
2024-10-03	27.250	27.250	27.250	27.250	27.250	0
2024-10-02	27.250	27.250	27.250	27.250	27.250	0
2024-10-01	27.450	27.550	26.450	27.250	27.250	3,185,000
2024-09-30	27.600	28.250	27.050	27.250	27.250	2,190,000
2024-09-27	27.700	28.100	27.150	27.600	27.600	2,120,000
2024-09-26	28.200	28.650	27.150	27.150	27.150	5,048,000
2024-09-25	29.450	29.600	28.050	28.200	28.200	5,807,000
2024-09-24	28.300	29.300	28.000	29.100	29.100	5,850,000
2024-09-23	28.150	28.950	27.950	28.150	28.150	2,802,000
2024-09-20	28.850	29.450	27.850	27.850	27.850	5,288,000
2024-09-19	27.800	29.200	27.200	28.700	28.700	6,318,000
2024-09-18	28.700	28.800	27.350	27.350	27.350	4,592,000
2024-09-16	28.050	29.350	27.750	28.500	28.500	10,485,000
2024-09-13	26.950	28.850	26.900	27.650	27.650	15,449,000
2024-09-12	26.300	27.200	26.100	26.500	26.500	7,933,000
2024-09-11	26.050	26.400	25.350	26.000	26.000	3,561,000
2024-09-10	25.600	25.750	25.150	25.600	25.600	1,938,000
2024-09-09	25.000	25.600	24.800	25.550	25.550	2,038,000
2024-09-06	24.000	25.850	23.650	25.300	25.300	4,605,000
2024-09-05	23.800	24.500	23.750	23.850	23.850	787,000
2024-09-04	23.500	24.150	23.150	23.800	23.500	1,042,000
2024-09-03	24.750	26.000	24.450	24.500	24.191	4,159,000
2024-09-02	24.150	24.950	24.050	24.550	24.241	1,571,000
2024-08-30	24.350	24.600	24.100	24.100	23.796	758,000
2024-08-29	24.100	24.150	23.800	24.000	24.000	584,000
2024-08-28	24.550	24.550	24.200	24.200	24.200	783,000
2024-08-27	24.500	24.600	24.150	24.300	24.300	647,000
2024-08-26	24.750	25.100	24.350	24.350	24.350	1,555,000
2024-08-23	23.800	24.600	23.800	24.450	24.450	2,167,000
2024-08-22	23.800	24.700	23.750	24.200	24.200	2,124,000
2024-08-21	23.200	24.050	22.850	23.600	23.600	2,168,000
2024-08-20	23.000	23.450	22.650	23.150	23.150	1,308,000
2024-08-19	22.800	22.850	22.500	22.650	22.650	887,000
2024-08-16	22.300	22.850	22.300	22.550	22.550	1,537,000
2024-08-15	22.300	22.300	21.800	21.900	21.900	568,000
2024-08-14	22.100	22.450	21.850	21.850	21.850	1,054,000
2024-08-13	22.300	22.400	21.800	21.900	21.900	1,124,000
2024-08-12	22.450	22.550	22.000	22.150	22.150	1,520,000
2024-08-09	22.600	22.900	22.400	22.500	22.500	1,655,000
2024-08-08	22.100	22.450	21.800	22.000	22.000	1,011,000

← NewerPage 9 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.