Hwacom Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.500	42.500	40.600	40.700	40.700	1,154,120
2026-10-19	41.800	42.450	41.200	41.300	41.300	1,221,720
2026-10-16	43.550	44.700	42.750	42.750	42.750	3,598,368
2026-10-15	44.850	47.000	43.800	43.850	43.850	5,211,588
2026-10-14	45.450	46.550	44.500	45.600	45.600	3,370,420
2026-10-13	44.300	46.200	42.700	45.400	45.400	4,409,873
2026-10-12	43.000	44.500	42.550	43.350	43.350	717,000
2026-10-08	43.050	45.100	41.750	43.850	43.850	1,813,278
2026-10-07	41.950	42.900	41.000	42.850	42.850	1,065,412
2026-10-06	43.000	43.050	41.650	41.950	41.950	1,140,060
2026-10-05	41.200	44.600	40.200	43.400	43.400	3,914,285
2026-10-02	41.500	41.950	41.050	41.200	41.200	495,000
2026-10-01	42.000	42.800	41.200	41.400	41.400	676,268
2026-09-30	42.000	42.300	41.200	41.700	41.700	1,248,224
2026-09-29	41.400	42.150	41.150	41.500	41.500	477,367
2026-09-24	41.300	42.000	40.700	41.400	41.400	757,021
2026-09-23	41.800	41.900	40.950	41.100	41.100	615,000
2026-09-22	42.650	42.650	41.700	41.750	41.750	460,222
2026-09-21	42.000	43.500	41.500	42.250	42.250	1,205,072
2026-09-18	41.950	41.950	41.050	41.550	41.550	572,030
2026-09-17	41.000	42.200	40.650	41.550	41.550	786,022
2026-09-16	39.750	41.150	39.750	40.500	40.500	771,105
2026-09-15	39.350	41.200	39.300	39.750	39.750	1,547,030
2026-09-14	38.700	39.550	37.900	39.350	39.350	347,001
2026-09-11	38.850	39.550	38.600	38.600	38.600	688,049
2026-09-10	40.200	40.550	40.100	40.350	40.350	196,007
2026-09-09	40.500	40.650	40.300	40.350	40.350	181,500
2026-09-08	41.200	41.450	40.650	40.650	40.072	343,352
2026-09-07	41.650	41.950	40.800	41.400	40.812	269,496
2026-09-04	41.300	41.550	40.650	41.200	40.615	317,020
2026-09-03	41.950	42.350	40.000	40.300	39.727	1,153,231
2026-09-02	41.600	42.200	41.400	41.700	41.107	627,000
2026-09-01	41.850	42.900	41.850	41.950	41.950	440,001
2026-08-31	42.250	42.750	41.900	42.000	42.000	415,035
2026-08-28	44.300	44.300	42.750	43.300	43.300	383,055
2026-08-27	42.600	43.800	42.500	43.500	43.500	604,020
2026-08-26	42.000	42.550	41.700	42.450	42.450	354,121
2026-08-25	41.700	42.000	40.750	42.000	42.000	386,031
2026-08-24	42.550	42.550	41.500	41.750	41.750	260,023
2026-08-21	42.050	42.350	41.650	42.150	42.150	315,200
2026-08-20	42.400	42.400	41.450	42.350	42.350	357,020
2026-08-19	41.700	43.050	41.200	41.600	41.600	962,000
2026-08-18	45.900	46.500	43.150	43.400	43.400	3,779,367
2026-08-17	42.500	46.800	42.500	46.800	46.800	5,474,327
2026-08-14	42.400	42.950	41.750	42.550	42.550	567,946
2026-08-13	43.350	43.800	42.300	42.400	42.400	751,115
2026-08-12	43.000	44.950	42.850	43.100	43.100	1,197,100
2026-08-11	43.700	44.500	42.600	43.000	43.000	2,560,100
2026-08-10	41.850	42.000	41.300	42.000	42.000	618,291
2026-08-07	41.000	41.400	40.350	40.650	40.650	321,000
2026-08-06	40.550	41.500	40.000	41.250	41.250	527,250
2026-08-05	41.300	41.750	40.800	41.250	41.250	1,019,105
2026-08-04	40.000	40.450	39.350	40.450	40.450	744,300
2026-08-03	38.550	40.350	38.050	39.550	39.550	790,220
2026-07-31	39.200	39.200	37.750	38.500	38.500	769,320
2026-07-30	36.550	37.250	35.450	35.850	35.850	1,056,250
2026-07-29	38.750	39.650	35.050	37.250	37.250	2,181,250
2026-07-28	39.650	40.450	38.600	38.600	38.600	1,185,244
2026-07-27	40.150	41.500	39.400	41.000	41.000	1,466,750
2026-07-24	44.750	44.750	41.000	41.000	41.000	4,773,100

Page 1 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.