HwaCom Systems Inc. (TPEX:6163)
Taiwan
· Delayed Price · Currency is TWD 48.10
-3.50 (-6.78%)
Mar 9, 2026, 1:30 PM CST
HwaCom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.20 | 51.90 | 49.75 | 51.60 | 51.60 | 0.78% | 2,257,529 |
| Mar 5, 2026 | 53.00 | 54.00 | 51.10 | 51.20 | 51.20 | 0.59% | 2,064,612 |
| Mar 4, 2026 | 51.00 | 53.80 | 50.60 | 50.90 | 50.90 | -3.23% | 3,842,325 |
| Mar 3, 2026 | 55.10 | 56.90 | 51.00 | 52.60 | 52.60 | -4.54% | 3,872,728 |
| Mar 2, 2026 | 52.00 | 56.60 | 51.90 | 55.10 | 55.10 | 1.47% | 4,141,890 |
| Feb 26, 2026 | 52.10 | 54.80 | 51.10 | 54.30 | 54.30 | 4.22% | 4,066,327 |
| Feb 25, 2026 | 56.20 | 56.90 | 50.70 | 52.10 | 52.10 | -7.46% | 8,877,129 |
| Feb 24, 2026 | 58.20 | 59.70 | 55.20 | 56.30 | 56.30 | -0.53% | 15,356,680 |
| Feb 23, 2026 | 53.10 | 56.60 | 52.30 | 56.60 | 56.60 | 9.90% | 3,569,670 |
| Feb 11, 2026 | 51.20 | 52.90 | 50.60 | 51.50 | 51.50 | -1.90% | 3,949,758 |
| Feb 10, 2026 | 52.70 | 52.80 | 50.60 | 52.50 | 52.50 | 0.57% | 2,686,187 |
| Feb 9, 2026 | 54.30 | 54.40 | 52.20 | 52.20 | 52.20 | -0.76% | 3,150,146 |
| Feb 6, 2026 | 53.80 | 54.10 | 51.30 | 52.60 | 52.60 | -4.54% | 4,584,539 |
| Feb 5, 2026 | 56.40 | 59.20 | 55.00 | 55.10 | 55.10 | -2.65% | 4,642,102 |
| Feb 4, 2026 | 55.90 | 58.90 | 55.60 | 56.60 | 56.60 | 1.25% | 4,604,411 |
| Feb 3, 2026 | 58.90 | 59.20 | 55.20 | 55.90 | 55.90 | -1.76% | 3,601,379 |
| Feb 2, 2026 | 59.00 | 59.30 | 56.10 | 56.90 | 56.90 | -4.85% | 5,208,278 |
| Jan 30, 2026 | 64.30 | 64.90 | 59.00 | 59.80 | 59.80 | -7.00% | 9,167,516 |
| Jan 29, 2026 | 67.40 | 68.40 | 64.30 | 64.30 | 64.30 | -4.46% | 4,743,232 |
| Jan 28, 2026 | 66.50 | 67.60 | 64.50 | 67.30 | 67.30 | 1.82% | 5,993,682 |
| Jan 27, 2026 | 68.40 | 70.40 | 65.00 | 66.10 | 66.10 | -2.65% | 9,280,041 |
| Jan 26, 2026 | 67.70 | 68.80 | 65.50 | 67.90 | 67.90 | -0.15% | 6,532,512 |
| Jan 23, 2026 | 70.10 | 70.10 | 65.20 | 68.00 | 68.00 | -1.88% | 9,745,652 |
| Jan 22, 2026 | 70.70 | 72.20 | 69.30 | 69.30 | 69.30 | 0.29% | 9,822,067 |
| Jan 21, 2026 | 72.00 | 73.00 | 68.60 | 69.10 | 69.10 | -3.09% | 10,996,750 |
| Jan 20, 2026 | 71.00 | 76.60 | 70.40 | 71.30 | 71.30 | 1.42% | 19,429,080 |
| Jan 19, 2026 | 71.90 | 74.40 | 69.10 | 70.30 | 70.30 | -2.09% | 17,507,570 |
| Jan 16, 2026 | 72.00 | 72.30 | 69.70 | 71.80 | 71.80 | -0.28% | 12,539,490 |
| Jan 15, 2026 | 72.60 | 73.60 | 69.50 | 72.00 | 72.00 | -0.96% | 25,464,030 |
| Jan 14, 2026 | 68.30 | 73.90 | 67.00 | 72.70 | 72.70 | 8.18% | 51,479,560 |
| Jan 13, 2026 | 68.10 | 69.60 | 63.20 | 67.20 | 67.20 | 2.44% | 71,397,080 |
| Jan 12, 2026 | 62.70 | 65.60 | 61.00 | 65.60 | 65.60 | 9.88% | 23,979,980 |
| Jan 9, 2026 | 55.80 | 59.70 | 54.50 | 59.70 | 59.70 | 9.94% | 19,331,230 |
| Jan 8, 2026 | 53.50 | 56.10 | 53.30 | 54.30 | 54.30 | 2.65% | 9,168,706 |
| Jan 7, 2026 | 53.20 | 53.80 | 51.00 | 52.90 | 52.90 | -0.38% | 6,215,774 |
| Jan 6, 2026 | 52.80 | 53.90 | 51.30 | 53.10 | 53.10 | 1.34% | 4,833,971 |
| Jan 5, 2026 | 55.30 | 55.40 | 52.10 | 52.40 | 52.40 | -5.24% | 6,694,872 |
| Jan 2, 2026 | 55.50 | 57.80 | 54.50 | 55.30 | 55.30 | 2.03% | 10,437,060 |
| Dec 31, 2025 | 55.00 | 55.90 | 53.30 | 54.20 | 54.20 | -0.55% | 6,164,414 |
| Dec 30, 2025 | 54.50 | 55.40 | 52.80 | 54.50 | 54.50 | 0.18% | 8,195,224 |
| Dec 29, 2025 | 59.60 | 62.60 | 54.10 | 54.40 | 54.40 | -8.72% | 21,143,150 |
| Dec 26, 2025 | 57.00 | 59.90 | 55.20 | 59.60 | 59.60 | 6.62% | 15,601,090 |
| Dec 24, 2025 | 56.30 | 56.30 | 52.50 | 55.90 | 55.90 | -1.76% | 23,584,360 |
| Dec 23, 2025 | 53.70 | 56.90 | 52.00 | 56.90 | 56.90 | 9.85% | 25,632,960 |
| Dec 22, 2025 | 48.90 | 51.80 | 48.90 | 51.80 | 51.80 | 9.98% | 4,396,103 |
| Dec 19, 2025 | 45.25 | 47.10 | 45.10 | 47.10 | 47.10 | 5.84% | 2,226,155 |
| Dec 18, 2025 | 45.50 | 46.15 | 44.50 | 44.50 | 44.50 | -2.84% | 1,743,423 |
| Dec 17, 2025 | 45.55 | 46.50 | 45.50 | 45.80 | 45.80 | 0.55% | 1,154,778 |
| Dec 16, 2025 | 47.50 | 48.50 | 45.00 | 45.55 | 45.55 | -6.08% | 3,357,722 |
| Dec 15, 2025 | 46.30 | 48.95 | 46.10 | 48.50 | 48.50 | 3.63% | 3,125,883 |
| Dec 12, 2025 | 46.15 | 46.90 | 45.40 | 46.80 | 46.80 | 1.96% | 1,947,480 |
| Dec 11, 2025 | 46.20 | 47.00 | 44.70 | 45.90 | 45.90 | -0.11% | 3,417,088 |
| Dec 10, 2025 | 44.50 | 45.95 | 43.20 | 45.95 | 45.95 | 4.55% | 3,267,088 |
| Dec 9, 2025 | 44.30 | 44.80 | 43.00 | 43.95 | 43.95 | -0.79% | 2,699,931 |
| Dec 8, 2025 | 43.45 | 44.65 | 43.40 | 44.30 | 44.30 | 1.96% | 2,006,735 |
| 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% | 52,960,510 |
| 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% | 12,540,610 |
| 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% | 12,222,430 |
| 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 |