HwaCom Systems Inc. (TPEX:6163)
Taiwan · Delayed Price · Currency is TWD 23.40
-0.10 (-0.43%)
Aug 12, 2025, 1:30 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.80 | 23.80 | 23.25 | 23.40 | 23.40 | -0.43% | 621,265 |
| Aug 11, 2025 | 23.65 | 24.00 | 23.10 | 23.50 | 23.50 | 3.52% | 2,094,509 |
| Aug 8, 2025 | 22.60 | 22.80 | 22.45 | 22.70 | 22.70 | 1.79% | 639,151 |
| Aug 7, 2025 | 22.95 | 22.95 | 22.20 | 22.30 | 22.30 | -0.67% | 557,680 |
| Aug 6, 2025 | 22.55 | 22.70 | 22.35 | 22.45 | 22.45 | -0.88% | 300,705 |
| Aug 5, 2025 | 22.50 | 22.80 | 22.40 | 22.65 | 22.65 | 1.34% | 422,300 |
| Aug 4, 2025 | 22.40 | 22.55 | 22.05 | 22.35 | 22.35 | -0.22% | 303,097 |
| Aug 1, 2025 | 22.35 | 22.45 | 21.60 | 22.40 | 22.40 | 0.90% | 389,653 |
| Jul 31, 2025 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | -1.33% | 226,537 |
| Jul 30, 2025 | 22.65 | 22.70 | 22.35 | 22.50 | 22.50 | 0.45% | 383,188 |
| Jul 29, 2025 | 22.50 | 22.60 | 22.25 | 22.40 | 22.40 | - | 406,121 |
| Jul 28, 2025 | 22.15 | 22.50 | 22.15 | 22.40 | 22.40 | 2.05% | 432,132 |
| Jul 25, 2025 | 22.15 | 22.20 | 21.95 | 21.95 | 21.95 | -1.13% | 270,881 |
| Jul 24, 2025 | 22.35 | 22.40 | 21.95 | 22.20 | 22.20 | - | 203,929 |
| Jul 23, 2025 | 21.90 | 22.30 | 21.90 | 22.20 | 22.20 | 1.60% | 230,827 |
| Jul 22, 2025 | 22.30 | 22.55 | 21.80 | 21.85 | 21.85 | -2.02% | 527,407 |
| Jul 21, 2025 | 22.85 | 23.00 | 22.25 | 22.30 | 22.30 | -2.41% | 624,779 |
| Jul 18, 2025 | 23.00 | 23.00 | 22.60 | 22.85 | 22.85 | 0.22% | 529,918 |
| Jul 17, 2025 | 23.10 | 23.10 | 22.55 | 22.80 | 22.80 | - | 444,249 |
| Jul 16, 2025 | 22.65 | 23.30 | 22.55 | 22.80 | 22.80 | 0.66% | 941,639 |
| Jul 15, 2025 | 22.10 | 22.65 | 22.10 | 22.65 | 22.65 | 2.72% | 777,877 |
| Jul 14, 2025 | 22.15 | 22.25 | 21.95 | 22.05 | 22.05 | -0.90% | 344,446 |
| Jul 11, 2025 | 22.05 | 22.30 | 21.85 | 22.25 | 22.25 | 1.14% | 738,484 |
| Jul 10, 2025 | 21.50 | 22.10 | 21.50 | 22.00 | 22.00 | 3.04% | 887,956 |
| Jul 9, 2025 | 21.00 | 21.55 | 20.85 | 21.35 | 21.35 | 1.67% | 253,317 |
| Jul 8, 2025 | 21.30 | 21.80 | 21.00 | 21.00 | 21.00 | -0.94% | 458,397 |
| Jul 7, 2025 | 21.65 | 21.65 | 21.10 | 21.20 | 21.20 | -1.62% | 227,092 |
| Jul 4, 2025 | 21.80 | 21.80 | 21.35 | 21.55 | 21.55 | 1.17% | 432,852 |
| Jul 3, 2025 | 21.50 | 21.65 | 21.30 | 21.30 | 21.30 | 0.24% | 219,869 |
| Jul 2, 2025 | 21.25 | 21.60 | 21.20 | 21.25 | 21.25 | - | 263,288 |
| Jul 1, 2025 | 21.20 | 21.60 | 21.15 | 21.25 | 21.25 | 0.47% | 323,315 |
| Jun 30, 2025 | 21.85 | 21.90 | 21.15 | 21.15 | 21.15 | -1.86% | 312,515 |
| Jun 27, 2025 | 21.30 | 21.55 | 21.25 | 21.55 | 21.55 | 1.41% | 373,572 |
| Jun 26, 2025 | 21.15 | 21.55 | 21.15 | 21.25 | 21.25 | 0.24% | 403,732 |
| Jun 25, 2025 | 21.10 | 21.25 | 20.90 | 21.20 | 21.20 | 0.71% | 436,570 |
| Jun 24, 2025 | 20.70 | 21.25 | 20.70 | 21.05 | 21.05 | 1.94% | 276,836 |
| Jun 23, 2025 | 20.50 | 20.65 | 20.05 | 20.65 | 20.65 | -0.24% | 227,715 |
| Jun 20, 2025 | 20.75 | 20.75 | 20.30 | 20.70 | 20.70 | -0.24% | 363,985 |
| Jun 19, 2025 | 21.25 | 21.25 | 20.65 | 20.75 | 20.75 | -2.35% | 563,630 |
| Jun 18, 2025 | 21.30 | 21.35 | 21.10 | 21.25 | 21.25 | -0.23% | 306,728 |
| Jun 17, 2025 | 21.20 | 21.60 | 21.00 | 21.30 | 21.30 | 1.91% | 588,739 |
| Jun 16, 2025 | 20.90 | 21.15 | 20.80 | 20.90 | 20.90 | -0.48% | 191,245 |
| Jun 13, 2025 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | -2.33% | 667,413 |
| Jun 12, 2025 | 20.90 | 21.85 | 20.70 | 21.50 | 21.50 | 5.91% | 2,003,753 |
| Jun 11, 2025 | 20.90 | 20.90 | 20.05 | 20.30 | 20.30 | -4.02% | 1,119,322 |
| Jun 10, 2025 | 20.85 | 21.30 | 20.85 | 21.15 | 21.15 | 1.68% | 441,491 |
| Jun 9, 2025 | 20.90 | 20.90 | 20.50 | 20.80 | 20.80 | 0.73% | 290,536 |
| Jun 6, 2025 | 20.95 | 20.95 | 20.60 | 20.65 | 20.65 | -0.48% | 218,265 |
| Jun 5, 2025 | 20.85 | 21.00 | 20.70 | 20.75 | 20.75 | -0.48% | 212,435 |
| Jun 4, 2025 | 20.30 | 21.00 | 20.30 | 20.85 | 20.85 | 2.71% | 428,522 |