HwaCom Systems Inc. (TPEX:6163)
Taiwan · Delayed Price · Currency is TWD 25.55
+0.05 (0.20%)
Oct 9, 2025, 1:30 PM CST
HwaCom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 25.30 | 25.70 | 24.70 | 25.55 | 25.55 | 0.20% | 3,322,788 |
| Oct 8, 2025 | 24.80 | 25.95 | 24.50 | 25.50 | 25.50 | 3.24% | 3,405,337 |
| Oct 7, 2025 | 24.75 | 25.25 | 24.60 | 24.70 | 24.70 | 1.44% | 2,250,426 |
| Oct 3, 2025 | 24.80 | 24.90 | 24.15 | 24.35 | 24.35 | 0.21% | 1,814,148 |
| Oct 2, 2025 | 25.20 | 25.25 | 24.15 | 24.30 | 24.30 | -3.38% | 3,746,410 |
| Oct 1, 2025 | 24.30 | 25.50 | 24.10 | 25.15 | 25.15 | 5.89% | 10,864,688 |
| Sep 30, 2025 | 21.85 | 23.75 | 21.85 | 23.75 | 23.75 | 9.95% | 4,710,269 |
| Sep 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 26, 2025 | 22.00 | 22.10 | 21.50 | 21.60 | 21.60 | -2.04% | 568,331 |
| Sep 25, 2025 | 21.90 | 22.30 | 21.80 | 22.05 | 22.05 | 1.85% | 659,939 |
| Sep 24, 2025 | 21.80 | 21.95 | 21.55 | 21.65 | 21.65 | 0.23% | 344,852 |
| Sep 23, 2025 | 21.65 | 21.90 | 21.60 | 21.60 | 21.60 | -0.23% | 470,616 |
| Sep 22, 2025 | 21.70 | 21.80 | 21.55 | 21.65 | 21.65 | 0.23% | 457,296 |
| Sep 19, 2025 | 21.75 | 22.15 | 21.60 | 21.60 | 21.60 | -0.46% | 473,018 |
| Sep 18, 2025 | 21.95 | 22.05 | 21.65 | 21.70 | 21.70 | -0.23% | 541,419 |
| Sep 17, 2025 | 22.15 | 22.15 | 21.45 | 21.75 | 21.75 | -0.91% | 1,320,730 |
| Sep 16, 2025 | 22.25 | 22.25 | 21.95 | 21.95 | 21.95 | -0.45% | 370,236 |
| Sep 15, 2025 | 22.60 | 22.60 | 22.05 | 22.05 | 22.05 | -2.43% | 564,577 |
| Sep 12, 2025 | 23.05 | 23.20 | 22.60 | 22.60 | 22.60 | -1.31% | 754,568 |
| Sep 11, 2025 | 22.95 | 23.55 | 22.65 | 22.90 | 22.90 | 1.78% | 1,438,880 |
| Sep 10, 2025 | 22.90 | 22.90 | 22.45 | 22.50 | 22.50 | -0.88% | 648,231 |
| Sep 9, 2025 | 23.05 | 23.15 | 22.60 | 22.70 | 22.70 | -1.52% | 633,850 |
| Sep 8, 2025 | 23.20 | 23.40 | 22.95 | 23.05 | 23.05 | -0.22% | 1,225,947 |
| Sep 5, 2025 | 22.70 | 23.20 | 22.05 | 23.10 | 23.10 | 5.24% | 1,795,270 |
| Sep 4, 2025 | 21.75 | 22.25 | 21.70 | 21.95 | 21.95 | 1.62% | 529,734 |
| Sep 3, 2025 | 21.80 | 21.80 | 21.45 | 21.60 | 21.60 | - | 665,682 |
| Sep 2, 2025 | 21.95 | 22.40 | 21.60 | 21.60 | 21.60 | -1.59% | 1,096,429 |
| Sep 1, 2025 | 22.55 | 22.75 | 21.85 | 21.95 | 21.50 | -2.66% | 861,677 |
| Aug 29, 2025 | 22.40 | 22.85 | 22.40 | 22.55 | 22.09 | 0.89% | 779,860 |
| Aug 28, 2025 | 22.50 | 22.75 | 22.30 | 22.35 | 21.89 | -0.67% | 525,776 |
| Aug 27, 2025 | 22.45 | 22.95 | 22.40 | 22.50 | 22.04 | 1.35% | 751,457 |
| Aug 26, 2025 | 22.75 | 22.75 | 22.15 | 22.20 | 21.74 | -1.55% | 621,254 |
| Aug 25, 2025 | 22.30 | 23.35 | 22.30 | 22.55 | 22.09 | 3.20% | 1,148,098 |
| Aug 22, 2025 | 22.40 | 22.40 | 21.80 | 21.85 | 21.40 | -2.02% | 574,643 |
| Aug 21, 2025 | 22.60 | 22.80 | 22.30 | 22.30 | 21.84 | -0.45% | 697,007 |
| Aug 20, 2025 | 22.95 | 22.95 | 22.20 | 22.40 | 21.94 | -1.32% | 637,733 |
| Aug 19, 2025 | 22.80 | 23.05 | 22.50 | 22.70 | 22.23 | -0.44% | 510,371 |
| Aug 18, 2025 | 23.15 | 23.30 | 22.75 | 22.80 | 22.33 | -1.51% | 676,848 |
| Aug 15, 2025 | 23.00 | 23.25 | 23.00 | 23.15 | 22.68 | 0.87% | 529,812 |
| Aug 14, 2025 | 23.00 | 23.15 | 22.75 | 22.95 | 22.48 | -0.65% | 529,447 |
| Aug 13, 2025 | 23.40 | 23.40 | 22.55 | 23.10 | 22.63 | -1.28% | 1,264,862 |
| Aug 12, 2025 | 23.80 | 23.80 | 23.25 | 23.40 | 22.92 | -0.43% | 644,365 |
| Aug 11, 2025 | 23.65 | 24.00 | 23.10 | 23.50 | 23.02 | 3.52% | 2,094,509 |
| Aug 8, 2025 | 22.60 | 22.80 | 22.45 | 22.70 | 22.23 | 1.79% | 639,151 |
| Aug 7, 2025 | 22.95 | 22.95 | 22.20 | 22.30 | 21.84 | -0.67% | 557,680 |
| Aug 6, 2025 | 22.55 | 22.70 | 22.35 | 22.45 | 21.99 | -0.88% | 300,705 |
| Aug 5, 2025 | 22.50 | 22.80 | 22.40 | 22.65 | 22.19 | 1.34% | 422,300 |
| Aug 4, 2025 | 22.40 | 22.55 | 22.05 | 22.35 | 21.89 | -0.22% | 303,097 |
| Aug 1, 2025 | 22.35 | 22.45 | 21.60 | 22.40 | 21.94 | 0.90% | 389,653 |
| Jul 31, 2025 | 22.50 | 22.50 | 22.20 | 22.20 | 21.74 | -1.33% | 226,537 |