Hiwin Mikrosystem Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	106.00	108.50	105.50	106.00	102.66	69,405
2021-11-11	107.50	107.50	105.00	105.00	101.69	95,044
2021-11-10	107.50	108.00	106.00	107.50	104.11	64,108
2021-11-09	107.50	107.50	106.00	107.00	103.63	89,279
2021-11-08	110.50	110.50	107.00	107.50	104.11	113,524
2021-11-05	112.00	112.00	109.00	110.00	106.53	95,362
2021-11-04	112.00	113.00	111.00	112.00	108.47	72,401
2021-11-03	113.00	114.00	112.00	112.50	108.96	112,041
2021-11-02	115.50	117.50	110.00	112.00	108.47	409,634
2021-11-01	105.50	114.50	105.50	114.50	110.89	386,690
2021-10-29	106.00	107.00	103.50	104.50	101.21	103,762
2021-10-28	105.50	105.50	105.00	105.50	102.18	53,213
2021-10-27	104.50	106.00	103.50	105.50	102.18	72,802
2021-10-26	102.00	108.00	102.00	104.50	101.21	335,178
2021-10-25	102.00	103.00	101.50	101.50	98.302	43,667
2021-10-22	102.50	103.00	101.50	101.50	98.302	74,503
2021-10-21	101.50	103.50	101.50	102.00	98.786	97,714
2021-10-20	101.00	103.50	101.00	101.50	98.302	114,453
2021-10-19	97.800	101.00	97.800	99.900	96.753	114,908
2021-10-18	96.900	98.600	96.900	97.800	94.719	55,214
2021-10-15	95.700	97.800	95.700	96.800	93.750	56,745
2021-10-14	96.900	96.900	94.300	95.700	92.685	56,926

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.