Hwacom Systems Inc (6163) Historical Prices

Time Period

Events

TW:6163 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	37.55	39.50	37.30	38.50	38.50	+2.53%	3,036,485	2.27
Nov 10, 2026	36.40	38.25	36.40	37.55	37.55	+14.66%	3,176,128	2.44
Nov 09, 2026	33.25	35.95	33.00	34.80	34.80	+6.26%	1,260,603	0.97
Nov 06, 2026	32.70	33.60	32.70	32.75	32.75	-9.78%	3,585,397	2.80
Nov 05, 2026	39.50	39.85	36.10	36.30	36.30	-9.02%	2,312,768	1.84
Nov 04, 2026	38.15	40.60	37.70	39.90	39.90	+4.72%	3,973,878	3.32
Nov 03, 2026	41.00	41.60	37.65	38.10	38.10	-7.41%	2,401,102	2.06
Nov 02, 2026	37.50	42.35	37.40	41.15	41.15	+5.65%	2,843,106	2.50
Oct 30, 2026	40.10	40.30	38.50	38.95	38.95	-4.88%	1,824,094	1.63
Oct 29, 2026	40.40	43.00	40.00	40.95	40.95	+1.74%	3,776,327	3.51
Oct 28, 2026	39.80	40.65	39.80	40.25	40.25	+2.42%	407,024	0.38
Oct 27, 2026	40.65	41.00	39.15	39.30	39.30	-2.96%	1,015,248	0.94
Oct 26, 2026	40.50	42.15	40.50	40.50	40.50	0.00%	0	0.00
Oct 23, 2026	40.50	42.15	40.50	40.50	40.50	0.00%	0	0.00
Oct 22, 2026	41.00	42.15	40.50	40.50	40.50	-0.61%	1,207,150	1.06
Oct 21, 2026	41.60	41.80	40.75	40.75	40.75	+0.12%	430,051	0.36
Oct 20, 2026	41.50	42.50	40.60	40.70	40.70	-1.45%	1,156,417	0.92
Oct 19, 2026	41.80	42.45	41.20	41.30	41.30	-3.39%	1,225,260	0.98
Oct 16, 2026	43.55	44.70	42.75	42.75	42.75	-2.51%	3,608,599	3.00
Oct 15, 2026	44.85	47.00	43.80	43.85	43.85	-3.84%	5,234,256	4.53
Oct 14, 2026	45.45	46.55	44.50	45.60	45.60	+0.44%	3,391,162	2.95
Oct 13, 2026	44.30	46.20	42.70	45.40	45.40	+4.73%	4,437,296	4.08
Oct 12, 2026	43.00	44.50	42.55	43.35	43.35	-1.14%	722,851	0.66
Oct 09, 2026	43.85	43.85	43.80	43.85	43.85	0.00%	0	0.00
Oct 08, 2026	43.05	45.10	41.75	43.85	43.85	+2.33%	1,829,799	1.66
Oct 07, 2026	41.95	42.90	41.00	42.85	42.85	+2.15%	1,072,350	0.99
Oct 06, 2026	43.00	43.05	41.65	41.95	41.95	-3.34%	1,147,865	1.06
Oct 05, 2026	41.20	44.60	40.20	43.40	43.40	+5.34%	3,935,324	3.81
Oct 02, 2026	41.50	41.95	41.05	41.20	41.20	-0.48%	500,614	0.48
Oct 01, 2026	42.00	42.80	41.20	41.40	41.40	-0.72%	683,903	0.63
Sep 30, 2026	42.00	42.30	41.20	41.70	41.70	+0.48%	1,256,370	1.15
Sep 29, 2026	41.40	42.15	41.15	41.50	41.50	+0.24%	484,162	0.44
Sep 28, 2026	41.40	42.00	40.70	41.40	41.40	0.00%	0	0.00
Sep 25, 2026	41.40	42.00	40.70	41.40	41.40	0.00%	0	0.00
Sep 24, 2026	41.30	42.00	40.70	41.40	41.40	+0.73%	761,606	0.67
Sep 23, 2026	41.80	41.90	40.95	41.10	41.10	-1.56%	619,011	0.54
Sep 22, 2026	42.65	42.65	41.70	41.75	41.75	-1.18%	465,946	0.40
Sep 21, 2026	42.00	43.50	41.50	42.25	42.25	+1.68%	1,215,469	1.02
Sep 18, 2026	41.95	41.95	41.05	41.55	41.55	0.00%	577,071	0.48
Sep 17, 2026	41.00	42.20	40.65	41.55	41.55	+2.59%	795,518	0.65
Sep 16, 2026	39.75	41.15	39.75	40.50	40.50	+1.89%	775,773	0.64
Sep 15, 2026	39.35	41.20	39.30	39.75	39.75	+1.02%	1,561,183	1.28
Sep 14, 2026	38.70	39.55	37.90	39.35	39.35	+1.94%	353,720	0.29
Sep 11, 2026	38.85	39.55	38.60	38.60	38.60	-4.34%	705,458	0.57
Sep 10, 2026	40.20	40.55	40.10	40.35	40.35	0.00%	198,720	0.16
Sep 09, 2026	40.50	40.65	40.30	40.35	40.35	+0.69%	184,539	0.14
Sep 08, 2026	41.20	41.45	40.65	40.65	40.07	-1.81%	350,663	0.27
Sep 07, 2026	41.65	41.95	40.80	41.40	40.81	+0.49%	273,809	0.21
Sep 04, 2026	41.30	41.55	40.65	41.20	40.61	+2.23%	319,417	0.24
Sep 03, 2026	41.95	42.35	40.00	40.30	39.73	-3.36%	1,166,730	0.86

Hwacom Systems Inc historical prices

Hwacom Systems Inc (6163) Historical Prices

Become an Expert with TipRanks Premium