Hwacom Systems Inc 6163
TPEX · Taiwan · Technology Services
TWD 41.30-0.10 (-0.24%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 41.40 | 0.00% | TWD 41.50 | TWD 41.95 | TWD 41.05 | 202.73K |
| 2026-10-01 | TWD 41.40 | -0.72% | TWD 42.00 | TWD 42.80 | TWD 41.20 | 676.27K |
| 2026-09-30 | TWD 41.70 | +0.48% | TWD 42.00 | TWD 42.30 | TWD 41.20 | 1.25M |
| 2026-09-29 | TWD 41.50 | +0.24% | TWD 41.40 | TWD 42.15 | TWD 41.15 | 477.37K |
| 2026-09-24 | TWD 41.40 | +0.73% | TWD 41.30 | TWD 42.00 | TWD 40.70 | 757.02K |
| 2026-09-23 | TWD 41.10 | -1.56% | TWD 41.80 | TWD 41.90 | TWD 40.95 | 615.00K |
| 2026-09-22 | TWD 41.75 | -1.18% | TWD 42.65 | TWD 42.65 | TWD 41.70 | 460.22K |
| 2026-09-21 | TWD 42.25 | +1.68% | TWD 42.00 | TWD 43.50 | TWD 41.50 | 1.21M |
| 2026-09-18 | TWD 41.55 | 0.00% | TWD 41.95 | TWD 41.95 | TWD 41.05 | 572.03K |
| 2026-09-17 | TWD 41.55 | +2.59% | TWD 41.00 | TWD 42.20 | TWD 40.65 | 786.02K |
| 2026-09-16 | TWD 40.50 | +1.89% | TWD 39.75 | TWD 41.15 | TWD 39.75 | 771.11K |
| 2026-09-15 | TWD 39.75 | +1.02% | TWD 39.35 | TWD 41.20 | TWD 39.30 | 1.55M |
| 2026-09-14 | TWD 39.35 | +1.94% | TWD 38.70 | TWD 39.55 | TWD 37.90 | 347.00K |
| 2026-09-11 | TWD 38.60 | -4.34% | TWD 38.85 | TWD 39.55 | TWD 38.60 | 688.05K |
| 2026-09-10 | TWD 40.35 | 0.00% | TWD 40.20 | TWD 40.55 | TWD 40.10 | 196.01K |
| 2026-09-09 | TWD 40.35 | -0.74% | TWD 40.50 | TWD 40.65 | TWD 40.30 | 181.50K |
| 2026-09-08 | TWD 40.65 | -1.81% | TWD 41.20 | TWD 41.45 | TWD 40.65 | 343.35K |
| 2026-09-07 | TWD 41.40 | +0.49% | TWD 41.65 | TWD 41.95 | TWD 40.80 | 269.50K |
| 2026-09-04 | TWD 41.20 | +2.23% | TWD 41.30 | TWD 41.55 | TWD 40.65 | 317.02K |
| 2026-09-03 | TWD 40.30 | -3.36% | TWD 41.95 | TWD 42.35 | TWD 40.00 | 1.15M |
| 2026-09-02 | TWD 41.70 | -0.60% | TWD 41.60 | TWD 42.20 | TWD 41.40 | 627.00K |
| 2026-09-01 | TWD 41.95 | -0.12% | TWD 41.85 | TWD 42.90 | TWD 41.85 | 440.00K |
| 2026-08-31 | TWD 42.00 | -3.00% | TWD 42.25 | TWD 42.75 | TWD 41.90 | 415.04K |
| 2026-08-28 | TWD 43.30 | -0.46% | TWD 44.30 | TWD 44.30 | TWD 42.75 | 383.06K |
| 2026-08-27 | TWD 43.50 | +2.47% | TWD 42.60 | TWD 43.80 | TWD 42.50 | 604.02K |
| 2026-08-26 | TWD 42.45 | +1.07% | TWD 42.00 | TWD 42.55 | TWD 41.70 | 354.12K |
| 2026-08-25 | TWD 42.00 | +0.60% | TWD 41.70 | TWD 42.00 | TWD 40.75 | 386.03K |
| 2026-08-24 | TWD 41.75 | -0.95% | TWD 42.55 | TWD 42.55 | TWD 41.50 | 260.02K |
| 2026-08-21 | TWD 42.15 | -0.47% | TWD 42.05 | TWD 42.35 | TWD 41.65 | 315.20K |
| 2026-08-20 | TWD 42.35 | +1.80% | TWD 42.40 | TWD 42.40 | TWD 41.45 | 357.02K |
| 2026-08-19 | TWD 41.60 | -4.15% | TWD 41.70 | TWD 43.05 | TWD 41.20 | 962.00K |
| 2026-08-18 | TWD 43.40 | -7.26% | TWD 45.90 | TWD 46.50 | TWD 43.15 | 3.78M |
| 2026-08-17 | TWD 46.80 | +9.99% | TWD 42.50 | TWD 46.80 | TWD 42.50 | 5.47M |
| 2026-08-14 | TWD 42.55 | +0.35% | TWD 42.40 | TWD 42.95 | TWD 41.75 | 567.95K |
| 2026-08-13 | TWD 42.40 | -1.62% | TWD 43.35 | TWD 43.80 | TWD 42.30 | 751.12K |
| 2026-08-12 | TWD 43.10 | +0.23% | TWD 43.00 | TWD 44.95 | TWD 42.85 | 1.20M |
| 2026-08-11 | TWD 43.00 | +2.38% | TWD 43.70 | TWD 44.50 | TWD 42.60 | 2.56M |
| 2026-08-10 | TWD 42.00 | +3.32% | TWD 41.85 | TWD 42.00 | TWD 41.30 | 618.29K |
| 2026-08-07 | TWD 40.65 | -1.45% | TWD 41.00 | TWD 41.40 | TWD 40.35 | 321.00K |
| 2026-08-06 | TWD 41.25 | 0.00% | TWD 40.55 | TWD 41.50 | TWD 40.00 | 527.25K |
| 2026-08-05 | TWD 41.25 | +1.98% | TWD 41.30 | TWD 41.75 | TWD 40.80 | 1.02M |
| 2026-08-04 | TWD 40.45 | +2.28% | TWD 40.00 | TWD 40.45 | TWD 39.35 | 744.30K |
| 2026-08-03 | TWD 39.55 | +2.73% | TWD 38.55 | TWD 40.35 | TWD 38.05 | 790.22K |
| 2026-07-31 | TWD 38.50 | +7.39% | TWD 39.20 | TWD 39.20 | TWD 37.75 | 769.32K |
| 2026-07-30 | TWD 35.85 | -3.76% | TWD 36.55 | TWD 37.25 | TWD 35.45 | 1.06M |
| 2026-07-29 | TWD 37.25 | -3.50% | TWD 38.75 | TWD 39.65 | TWD 35.05 | 2.18M |
| 2026-07-28 | TWD 38.60 | -5.85% | TWD 39.65 | TWD 40.45 | TWD 38.60 | 1.19M |
| 2026-07-27 | TWD 41.00 | 0.00% | TWD 40.15 | TWD 41.50 | TWD 39.40 | 1.47M |
| 2026-07-24 | TWD 41.00 | -9.99% | TWD 44.75 | TWD 44.75 | TWD 41.00 | 4.77M |
| 2026-07-23 | TWD 45.55 | +6.43% | TWD 43.00 | TWD 47.05 | TWD 42.00 | 3.89M |
| 2026-07-22 | TWD 42.80 | +4.39% | TWD 41.20 | TWD 42.80 | TWD 41.15 | 914.70K |
| 2026-07-21 | TWD 41.00 | +4.19% | TWD 39.55 | TWD 41.00 | TWD 39.55 | 754.06K |
| 2026-07-20 | TWD 39.35 | -2.36% | TWD 39.70 | TWD 41.10 | TWD 38.15 | 2.27M |
| 2026-07-17 | TWD 40.30 | -9.54% | TWD 42.55 | TWD 43.65 | TWD 40.10 | 2.91M |
| 2026-07-16 | TWD 44.55 | -0.56% | TWD 44.50 | TWD 45.30 | TWD 44.00 | 622.02K |
| 2026-07-15 | TWD 44.80 | +1.24% | TWD 44.60 | TWD 44.80 | TWD 43.55 | 932.10K |
| 2026-07-14 | TWD 44.25 | -3.17% | TWD 45.65 | TWD 45.80 | TWD 42.00 | 1.59M |
| 2026-07-13 | TWD 45.70 | -1.08% | TWD 46.55 | TWD 47.20 | TWD 45.10 | 748.14K |
| 2026-07-10 | TWD 46.20 | 0.00% | TWD 46.20 | TWD 46.20 | TWD 46.20 | 0 |
| 2026-07-09 | TWD 46.20 | -0.65% | TWD 47.00 | TWD 47.00 | TWD 45.50 | 840.05K |
| 2026-07-08 | TWD 46.50 | -0.75% | TWD 47.50 | TWD 47.50 | TWD 45.10 | 1.09M |
| 2026-07-07 | TWD 46.85 | -3.80% | TWD 49.05 | TWD 49.70 | TWD 46.75 | 1.60M |
| 2026-07-06 | TWD 48.70 | +0.72% | TWD 48.70 | TWD 50.20 | TWD 48.60 | 2.64M |
| 2026-07-03 | TWD 48.35 | -1.33% | TWD 49.00 | TWD 49.55 | TWD 48.20 | 1.92M |
| 2026-07-02 | TWD 49.00 | +0.62% | TWD 48.80 | TWD 49.65 | TWD 48.45 | 603.15K |
| 2026-07-01 | TWD 48.70 | -1.62% | TWD 50.00 | TWD 50.40 | TWD 48.70 | 741.30K |
| 2026-06-30 | TWD 49.50 | +2.17% | TWD 49.80 | TWD 50.50 | TWD 49.00 | 841.25K |
| 2026-06-29 | TWD 48.45 | +2.22% | TWD 47.50 | TWD 49.75 | TWD 47.35 | 1.29M |
| 2026-06-26 | TWD 47.40 | -4.82% | TWD 50.00 | TWD 50.00 | TWD 47.20 | 1.94M |
| 2026-06-25 | TWD 49.80 | -1.19% | TWD 50.60 | TWD 50.80 | TWD 49.70 | 941.10K |
| 2026-06-24 | TWD 50.40 | +2.23% | TWD 49.55 | TWD 52.00 | TWD 49.55 | 3.46M |
| 2026-06-23 | TWD 49.30 | -3.33% | TWD 51.80 | TWD 51.80 | TWD 48.95 | 1.76M |
| 2026-06-22 | TWD 51.00 | +2.10% | TWD 50.10 | TWD 51.40 | TWD 50.10 | 1.55M |
| 2026-06-18 | TWD 49.95 | -1.48% | TWD 50.90 | TWD 51.60 | TWD 49.90 | 1.80M |
| 2026-06-17 | TWD 50.70 | -1.17% | TWD 51.30 | TWD 51.40 | TWD 50.10 | 1.04M |
| 2026-06-16 | TWD 51.30 | -1.54% | TWD 52.70 | TWD 52.70 | TWD 51.20 | 1.61M |
| 2026-06-15 | TWD 52.10 | +1.56% | TWD 52.60 | TWD 52.80 | TWD 51.70 | 1.08M |
| 2026-06-12 | TWD 51.30 | +2.91% | TWD 50.60 | TWD 52.00 | TWD 50.60 | 1.70M |
| 2026-06-11 | TWD 49.85 | -0.10% | TWD 50.00 | TWD 51.00 | TWD 48.50 | 1.31M |
| 2026-06-10 | TWD 49.90 | -3.85% | TWD 52.20 | TWD 53.00 | TWD 49.90 | 1.92M |
| 2026-06-09 | TWD 51.90 | +1.76% | TWD 51.40 | TWD 52.00 | TWD 50.60 | 1.67M |
| 2026-06-08 | TWD 51.00 | -5.03% | TWD 48.40 | TWD 51.80 | TWD 48.40 | 2.05M |
| 2026-06-05 | TWD 53.70 | -3.24% | TWD 55.50 | TWD 55.50 | TWD 52.40 | 2.01M |
| 2026-06-04 | TWD 55.50 | -3.31% | TWD 56.80 | TWD 59.00 | TWD 55.50 | 11.42M |
| 2026-06-03 | TWD 57.40 | +9.96% | TWD 52.50 | TWD 57.40 | TWD 52.50 | 7.70M |
| 2026-06-02 | TWD 52.20 | -2.25% | TWD 52.90 | TWD 53.60 | TWD 51.10 | 2.39M |
| 2026-06-01 | TWD 53.40 | +0.75% | TWD 53.40 | TWD 53.90 | TWD 51.90 | 5.05M |
| 2026-05-29 | TWD 53.00 | +9.96% | TWD 49.00 | TWD 53.00 | TWD 48.40 | 4.62M |
| 2026-05-28 | TWD 48.20 | -3.98% | TWD 50.20 | TWD 50.90 | TWD 48.00 | 3.37M |
| 2026-05-27 | TWD 50.20 | -1.57% | TWD 51.00 | TWD 51.00 | TWD 49.50 | 3.90M |