HwaCom Systems Inc. (TPEX:6163)
Taiwan · Delayed Price · Currency is TWD 23.10
+1.15 (5.24%)
Sep 5, 2025, 1:33 PM CST
HwaCom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.70 | 23.20 | 22.05 | 23.10 | 23.10 | 5.24% | 1,777,018 |
| 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 |
| Jul 30, 2025 | 22.65 | 22.70 | 22.35 | 22.50 | 22.04 | 0.45% | 383,188 |
| Jul 29, 2025 | 22.50 | 22.60 | 22.25 | 22.40 | 21.94 | - | 406,121 |
| Jul 28, 2025 | 22.15 | 22.50 | 22.15 | 22.40 | 21.94 | 2.05% | 432,132 |
| Jul 25, 2025 | 22.15 | 22.20 | 21.95 | 21.95 | 21.50 | -1.13% | 270,881 |
| Jul 24, 2025 | 22.35 | 22.40 | 21.95 | 22.20 | 21.74 | - | 203,929 |
| Jul 23, 2025 | 21.90 | 22.30 | 21.90 | 22.20 | 21.74 | 1.60% | 230,827 |
| Jul 22, 2025 | 22.30 | 22.55 | 21.80 | 21.85 | 21.40 | -2.02% | 527,407 |
| Jul 21, 2025 | 22.85 | 23.00 | 22.25 | 22.30 | 21.84 | -2.41% | 624,779 |
| Jul 18, 2025 | 23.00 | 23.00 | 22.60 | 22.85 | 22.38 | 0.22% | 529,918 |
| Jul 17, 2025 | 23.10 | 23.10 | 22.55 | 22.80 | 22.33 | - | 444,249 |
| Jul 16, 2025 | 22.65 | 23.30 | 22.55 | 22.80 | 22.33 | 0.66% | 941,639 |
| Jul 15, 2025 | 22.10 | 22.65 | 22.10 | 22.65 | 22.19 | 2.72% | 777,877 |
| Jul 14, 2025 | 22.15 | 22.25 | 21.95 | 22.05 | 21.60 | -0.90% | 344,446 |
| Jul 11, 2025 | 22.05 | 22.30 | 21.85 | 22.25 | 21.79 | 1.14% | 738,484 |
| Jul 10, 2025 | 21.50 | 22.10 | 21.50 | 22.00 | 21.55 | 3.04% | 887,956 |
| Jul 9, 2025 | 21.00 | 21.55 | 20.85 | 21.35 | 20.91 | 1.67% | 253,317 |
| Jul 8, 2025 | 21.30 | 21.80 | 21.00 | 21.00 | 20.57 | -0.94% | 458,397 |
| Jul 7, 2025 | 21.65 | 21.65 | 21.10 | 21.20 | 20.77 | -1.62% | 227,092 |
| Jul 4, 2025 | 21.80 | 21.80 | 21.35 | 21.55 | 21.11 | 1.17% | 432,852 |
| Jul 3, 2025 | 21.50 | 21.65 | 21.30 | 21.30 | 20.86 | 0.24% | 219,869 |
| Jul 2, 2025 | 21.25 | 21.60 | 21.20 | 21.25 | 20.81 | - | 263,288 |
| Jul 1, 2025 | 21.20 | 21.60 | 21.15 | 21.25 | 20.81 | 0.47% | 323,315 |
| Jun 30, 2025 | 21.85 | 21.90 | 21.15 | 21.15 | 20.72 | -1.86% | 312,515 |