HwaCom Systems Inc. (TPEX:6163)
Taiwan
· Delayed Price · Currency is TWD 57.20
-0.60 (-1.04%)
Apr 29, 2026, 1:24 PM CST
HwaCom Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.40 | 59.50 | 57.60 | 57.80 | 57.80 | -0.17% | 2,575,946 |
| Apr 27, 2026 | 61.10 | 61.80 | 57.00 | 57.90 | 57.90 | -5.08% | 5,506,457 |
| Apr 24, 2026 | 65.20 | 65.30 | 60.00 | 61.00 | 61.00 | -5.28% | 5,404,048 |
| Apr 23, 2026 | 72.00 | 72.30 | 63.50 | 64.40 | 64.40 | -8.65% | 12,061,258 |
| Apr 22, 2026 | 71.00 | 72.50 | 70.00 | 70.50 | 70.50 | 0.28% | 7,885,271 |
| Apr 21, 2026 | 74.40 | 74.70 | 69.00 | 70.30 | 70.30 | -5.13% | 14,720,950 |
| Apr 20, 2026 | 67.00 | 74.10 | 66.50 | 74.10 | 74.10 | 9.94% | 24,145,080 |
| Apr 17, 2026 | 69.00 | 71.90 | 65.80 | 67.40 | 67.40 | 0.30% | 24,785,180 |
| Apr 16, 2026 | 60.70 | 67.20 | 60.60 | 67.20 | 67.20 | 9.98% | 18,479,434 |
| Apr 15, 2026 | 62.50 | 63.80 | 60.00 | 61.10 | 61.10 | -2.08% | 4,634,569 |
| Apr 14, 2026 | 64.00 | 65.30 | 61.60 | 62.40 | 62.40 | -0.95% | 5,747,332 |
| Apr 13, 2026 | 63.00 | 66.50 | 62.50 | 63.00 | 63.00 | -2.33% | 10,634,235 |
| Apr 10, 2026 | 60.50 | 64.80 | 59.10 | 64.50 | 64.50 | 8.40% | 5,355,940 |
| Apr 9, 2026 | 61.60 | 63.00 | 59.50 | 59.50 | 59.50 | -2.46% | 4,126,164 |
| Apr 8, 2026 | 61.50 | 62.30 | 60.70 | 61.00 | 61.00 | -0.65% | 6,244,962 |
| Apr 7, 2026 | 60.10 | 62.10 | 58.60 | 61.40 | 61.40 | 3.19% | 6,047,792 |
| Apr 2, 2026 | 62.20 | 63.50 | 59.10 | 59.50 | 59.50 | -4.34% | 5,580,348 |
| Apr 1, 2026 | 59.10 | 62.30 | 59.00 | 62.20 | 62.20 | 9.70% | 8,361,309 |
| Mar 31, 2026 | 58.00 | 60.80 | 55.30 | 56.70 | 56.70 | -4.06% | 5,573,971 |
| Mar 30, 2026 | 60.00 | 60.70 | 57.60 | 59.10 | 59.10 | -5.14% | 3,914,167 |
| Mar 27, 2026 | 64.50 | 66.00 | 61.20 | 62.30 | 62.30 | -6.03% | 8,072,383 |
| Mar 26, 2026 | 66.80 | 69.40 | 65.00 | 66.30 | 66.30 | 1.38% | 21,852,830 |
| Mar 25, 2026 | 60.20 | 65.40 | 60.20 | 65.40 | 65.40 | 9.92% | 15,228,490 |
| Mar 24, 2026 | 63.50 | 65.00 | 57.30 | 59.50 | 59.50 | -5.41% | 15,149,370 |
| Mar 23, 2026 | 61.00 | 67.50 | 60.90 | 62.90 | 62.90 | - | 28,151,900 |
| Mar 20, 2026 | 58.00 | 62.90 | 57.00 | 62.90 | 62.90 | 9.97% | 13,643,550 |
| Mar 19, 2026 | 58.50 | 60.00 | 57.00 | 57.20 | 57.20 | -3.21% | 8,768,193 |
| Mar 18, 2026 | 55.80 | 59.60 | 54.00 | 59.10 | 59.10 | 6.87% | 16,011,970 |
| Mar 17, 2026 | 51.70 | 55.60 | 51.40 | 55.30 | 55.30 | 9.29% | 8,755,995 |
| Mar 16, 2026 | 53.30 | 53.70 | 50.30 | 50.60 | 50.60 | -6.47% | 4,025,386 |
| Mar 13, 2026 | 49.15 | 54.50 | 48.75 | 54.10 | 54.10 | 7.98% | 3,559,103 |
| Mar 12, 2026 | 51.10 | 52.50 | 50.10 | 50.10 | 50.10 | -2.91% | 1,382,368 |
| Mar 11, 2026 | 52.20 | 54.30 | 51.60 | 51.60 | 51.60 | 2.99% | 3,364,917 |
| Mar 10, 2026 | 50.00 | 50.80 | 48.70 | 50.10 | 50.10 | 4.16% | 1,664,558 |
| Mar 9, 2026 | 47.00 | 48.40 | 46.45 | 48.10 | 48.10 | -6.78% | 3,928,330 |
| 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 |