HwaCom Systems Inc. (TPEX:6163)
Taiwan
· Delayed Price · Currency is TWD 43.45
-0.70 (-1.59%)
At close: Dec 5, 2025
HwaCom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.30 | 44.15 | 42.80 | 43.45 | 43.45 | -1.59% | 4,677,411 |
| Dec 4, 2025 | 47.00 | 47.30 | 43.25 | 44.15 | 44.15 | -5.46% | 19,915,870 |
| Dec 3, 2025 | 43.90 | 48.30 | 42.50 | 46.70 | 46.70 | 5.78% | 52,960,516 |
| Dec 2, 2025 | 44.15 | 44.15 | 42.65 | 44.15 | 44.15 | 9.96% | 21,523,290 |
| Dec 1, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 10.00% | 2,938,294 |
| Nov 28, 2025 | 33.45 | 36.50 | 33.20 | 36.50 | 36.50 | 9.94% | 12,540,619 |
| Nov 27, 2025 | 32.65 | 33.40 | 31.40 | 33.20 | 33.20 | 1.68% | 8,373,582 |
| Nov 26, 2025 | 32.70 | 33.80 | 32.45 | 32.65 | 32.65 | - | 6,850,953 |
| Nov 25, 2025 | 33.10 | 34.90 | 32.45 | 32.65 | 32.65 | -1.36% | 12,222,438 |
| Nov 24, 2025 | 33.25 | 33.70 | 32.15 | 33.10 | 33.10 | -0.45% | 11,349,100 |
| Nov 21, 2025 | 32.00 | 35.00 | 32.00 | 33.25 | 33.25 | 2.31% | 27,596,390 |
| Nov 20, 2025 | 31.80 | 33.60 | 31.45 | 32.50 | 32.50 | 4.33% | 15,904,220 |
| Nov 19, 2025 | 31.00 | 32.60 | 30.70 | 31.15 | 31.15 | 1.47% | 13,456,080 |
| Nov 18, 2025 | 32.85 | 32.90 | 28.95 | 30.70 | 30.70 | -2.07% | 34,304,080 |
| Nov 17, 2025 | 29.10 | 31.35 | 28.85 | 31.35 | 31.35 | 10.00% | 14,468,490 |
| Nov 14, 2025 | 27.00 | 29.75 | 26.85 | 28.50 | 28.50 | 3.83% | 12,957,630 |
| Nov 13, 2025 | 28.20 | 28.50 | 26.70 | 27.45 | 27.45 | 1.67% | 16,076,070 |
| Nov 12, 2025 | 24.90 | 27.00 | 24.45 | 27.00 | 27.00 | 9.98% | 13,702,850 |
| Nov 11, 2025 | 24.65 | 25.35 | 24.00 | 24.55 | 24.55 | -3.73% | 3,292,227 |
| Nov 10, 2025 | 25.95 | 26.05 | 24.70 | 25.50 | 25.50 | -0.97% | 3,338,479 |
| Nov 7, 2025 | 25.60 | 26.75 | 25.00 | 25.75 | 25.75 | - | 6,154,999 |
| Nov 6, 2025 | 25.10 | 25.75 | 24.75 | 25.75 | 25.75 | 3.62% | 2,692,108 |
| Nov 5, 2025 | 24.40 | 25.30 | 24.00 | 24.85 | 24.85 | 0.20% | 1,892,876 |
| Nov 4, 2025 | 25.60 | 25.85 | 24.55 | 24.80 | 24.80 | -4.25% | 3,765,730 |
| Nov 3, 2025 | 25.05 | 26.75 | 24.70 | 25.90 | 25.90 | 5.93% | 11,173,690 |
| Oct 31, 2025 | 25.45 | 25.50 | 24.20 | 24.45 | 24.45 | -2.98% | 11,870,270 |
| Oct 30, 2025 | 23.80 | 25.20 | 23.45 | 25.20 | 25.20 | 9.80% | 10,733,430 |
| Oct 29, 2025 | 22.90 | 23.20 | 22.60 | 22.95 | 22.95 | 1.10% | 540,191 |
| Oct 28, 2025 | 22.80 | 23.05 | 22.65 | 22.70 | 22.70 | -0.66% | 427,698 |
| Oct 27, 2025 | 23.70 | 23.70 | 22.70 | 22.85 | 22.85 | -2.35% | 758,095 |
| Oct 23, 2025 | 23.50 | 23.65 | 23.25 | 23.40 | 23.40 | 0.86% | 921,560 |
| Oct 22, 2025 | 23.20 | 23.45 | 23.10 | 23.20 | 23.20 | - | 829,859 |
| Oct 21, 2025 | 22.90 | 23.35 | 22.55 | 23.20 | 23.20 | 2.88% | 1,185,506 |
| Oct 20, 2025 | 21.85 | 22.70 | 21.85 | 22.55 | 22.55 | 3.44% | 854,200 |
| Oct 17, 2025 | 22.00 | 22.40 | 21.70 | 21.80 | 21.80 | - | 742,343 |
| Oct 16, 2025 | 21.70 | 22.05 | 21.15 | 21.80 | 21.80 | - | 1,543,959 |
| Oct 15, 2025 | 22.35 | 22.45 | 21.80 | 21.80 | 21.80 | -1.36% | 1,451,869 |
| Oct 14, 2025 | 24.55 | 24.65 | 22.10 | 22.10 | 22.10 | -9.98% | 5,669,840 |
| Oct 13, 2025 | 24.10 | 24.85 | 24.10 | 24.55 | 24.55 | -3.91% | 1,821,019 |
| Oct 9, 2025 | 25.30 | 25.70 | 24.70 | 25.55 | 25.55 | 0.20% | 3,332,520 |
| 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% | 10,864,680 |
| Sep 30, 2025 | 21.85 | 23.75 | 21.85 | 23.75 | 23.75 | 9.95% | 4,710,269 |
| 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 |
| 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 |