HwaCom Systems Inc. (TPEX:6163)
Taiwan · Delayed Price · Currency is TWD 42.35
+0.75 (1.80%)
Aug 20, 2026, 1:30 PM CST
HwaCom Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 42.40 | 42.40 | 41.45 | 42.35 | 42.35 | 1.80% | 360,027 |
| Aug 19, 2026 | 41.70 | 43.05 | 41.20 | 41.60 | 41.60 | -4.15% | 975,155 |
| Aug 18, 2026 | 45.90 | 46.50 | 43.15 | 43.40 | 43.40 | -7.26% | 3,797,435 |
| Aug 17, 2026 | 42.50 | 46.80 | 42.50 | 46.80 | 46.80 | 9.99% | 5,508,736 |
| Aug 14, 2026 | 42.40 | 42.95 | 41.75 | 42.55 | 42.55 | 0.35% | 573,636 |
| Aug 13, 2026 | 43.35 | 43.80 | 42.30 | 42.40 | 42.40 | -1.62% | 757,235 |
| Aug 12, 2026 | 43.00 | 44.95 | 42.85 | 43.10 | 43.10 | 0.23% | 1,207,707 |
| Aug 11, 2026 | 43.70 | 44.50 | 42.60 | 43.00 | 43.00 | 2.38% | 2,571,926 |
| Aug 10, 2026 | 41.85 | 42.00 | 41.30 | 42.00 | 42.00 | 3.32% | 623,823 |
| Aug 7, 2026 | 41.00 | 41.40 | 40.35 | 40.65 | 40.65 | -1.45% | 325,472 |
| Aug 6, 2026 | 40.55 | 41.50 | 40.00 | 41.25 | 41.25 | - | 531,179 |
| Aug 5, 2026 | 41.30 | 41.75 | 40.80 | 41.25 | 41.25 | 1.98% | 1,024,933 |
| Aug 4, 2026 | 40.00 | 40.45 | 39.35 | 40.45 | 40.45 | 2.28% | 750,097 |
| Aug 3, 2026 | 38.55 | 40.35 | 38.05 | 39.55 | 39.55 | 2.73% | 796,210 |
| Jul 31, 2026 | 39.20 | 39.20 | 37.75 | 38.50 | 38.50 | 7.39% | 774,153 |
| Jul 30, 2026 | 36.55 | 37.25 | 35.45 | 35.85 | 35.85 | -3.76% | 1,068,441 |
| Jul 29, 2026 | 38.75 | 39.65 | 35.05 | 37.25 | 37.25 | -3.50% | 2,195,149 |
| Jul 28, 2026 | 39.65 | 40.45 | 38.60 | 38.60 | 38.60 | -5.85% | 1,198,440 |
| Jul 27, 2026 | 40.15 | 41.50 | 39.40 | 41.00 | 41.00 | - | 1,476,190 |
| Jul 24, 2026 | 44.75 | 44.75 | 41.00 | 41.00 | 41.00 | -9.99% | 4,807,076 |
| Jul 23, 2026 | 43.00 | 47.05 | 42.00 | 45.55 | 45.55 | 6.43% | 3,909,157 |
| Jul 22, 2026 | 41.20 | 42.80 | 41.15 | 42.80 | 42.80 | 4.39% | 922,376 |
| Jul 21, 2026 | 39.55 | 41.00 | 39.55 | 41.00 | 41.00 | 4.19% | 761,931 |
| Jul 20, 2026 | 39.70 | 41.10 | 38.15 | 39.35 | 39.35 | -2.36% | 2,280,503 |
| Jul 17, 2026 | 42.55 | 43.65 | 40.10 | 40.30 | 40.30 | -9.54% | 2,933,946 |
| Jul 16, 2026 | 44.50 | 45.30 | 44.00 | 44.55 | 44.55 | -0.56% | 630,365 |
| Jul 15, 2026 | 44.60 | 44.80 | 43.55 | 44.80 | 44.80 | 1.24% | 944,303 |
| Jul 14, 2026 | 45.65 | 45.80 | 42.00 | 44.25 | 44.25 | -3.17% | 1,600,396 |
| Jul 13, 2026 | 46.55 | 47.20 | 45.10 | 45.70 | 45.70 | -1.08% | 761,395 |
| Jul 9, 2026 | 47.00 | 47.00 | 45.50 | 46.20 | 46.20 | -0.65% | 851,127 |
| Jul 8, 2026 | 47.50 | 47.50 | 45.10 | 46.50 | 46.50 | -0.75% | 1,101,496 |
| Jul 7, 2026 | 49.05 | 49.70 | 46.75 | 46.85 | 46.85 | -3.80% | 1,624,394 |
| Jul 6, 2026 | 48.70 | 50.20 | 48.60 | 48.70 | 48.70 | 0.72% | 2,653,073 |
| Jul 3, 2026 | 49.00 | 49.55 | 48.20 | 48.35 | 48.35 | -1.33% | 1,931,683 |
| Jul 2, 2026 | 48.80 | 49.65 | 48.45 | 49.00 | 49.00 | 0.62% | 609,244 |
| Jul 1, 2026 | 50.00 | 50.40 | 48.70 | 48.70 | 48.70 | -1.62% | 751,059 |
| Jun 30, 2026 | 49.80 | 50.50 | 49.00 | 49.50 | 49.50 | 2.17% | 850,763 |
| Jun 29, 2026 | 47.50 | 49.75 | 47.35 | 48.45 | 48.45 | 2.22% | 1,299,585 |
| Jun 26, 2026 | 50.00 | 50.00 | 47.20 | 47.40 | 47.40 | -4.82% | 1,974,397 |
| Jun 25, 2026 | 50.60 | 50.80 | 49.70 | 49.80 | 49.80 | -1.19% | 951,104 |
| Jun 24, 2026 | 49.55 | 52.00 | 49.55 | 50.40 | 50.40 | 2.23% | 3,474,943 |
| Jun 23, 2026 | 51.80 | 51.80 | 48.95 | 49.30 | 49.30 | -3.33% | 1,788,482 |
| Jun 22, 2026 | 50.10 | 51.40 | 50.10 | 51.00 | 51.00 | 2.10% | 1,566,214 |
| Jun 18, 2026 | 50.90 | 51.60 | 49.90 | 49.95 | 49.95 | -1.48% | 1,816,242 |
| Jun 17, 2026 | 51.30 | 51.40 | 50.10 | 50.70 | 50.70 | -1.17% | 1,047,266 |
| Jun 16, 2026 | 52.70 | 52.70 | 51.20 | 51.30 | 51.30 | -1.54% | 1,620,420 |
| Jun 15, 2026 | 52.60 | 52.80 | 51.70 | 52.10 | 52.10 | 1.56% | 1,093,557 |
| Jun 12, 2026 | 50.60 | 52.00 | 50.60 | 51.30 | 51.30 | 2.91% | 1,709,943 |
| Jun 11, 2026 | 50.00 | 51.00 | 48.50 | 49.85 | 49.85 | -0.10% | 1,340,549 |
| Jun 10, 2026 | 52.20 | 53.00 | 49.90 | 49.90 | 49.90 | -3.85% | 1,940,068 |