Hua Eng Wire & Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	34.200	37.050	33.800	36.950	36.950	33,621,107
2024-05-06	34.400	34.700	33.650	33.700	33.700	10,590,098
2024-05-03	36.700	36.850	34.300	34.300	34.300	21,609,476
2024-05-02	36.800	37.300	36.000	36.550	36.550	17,154,908
2024-04-30	36.650	36.850	35.800	36.050	36.050	9,572,080
2024-04-29	37.400	38.200	36.200	36.550	36.550	16,500,693
2024-04-26	36.900	38.200	36.100	37.100	37.100	26,530,295
2024-04-25	37.000	37.000	35.900	36.050	36.050	19,906,872
2024-04-24	38.300	38.750	36.850	37.150	37.150	37,593,317
2024-04-23	37.800	40.050	37.400	37.550	37.550	41,939,113
2024-04-22	43.000	43.900	38.250	38.250	38.250	61,043,606
2024-04-19	45.000	47.450	40.100	42.450	42.450	160,830,341
2024-04-18	42.000	44.450	41.500	44.450	44.450	98,802,620
2024-04-17	37.400	40.450	37.350	40.450	40.450	37,122,282
2024-04-16	38.500	39.700	36.800	36.800	36.800	48,835,796
2024-04-15	40.750	41.600	38.100	39.000	39.000	97,491,629
2024-04-12	34.500	38.000	34.000	38.000	38.000	38,543,612
2024-04-11	35.150	36.150	34.250	34.550	34.550	21,583,090
2024-04-10	37.000	38.550	35.250	35.350	35.350	61,146,329
2024-04-09	34.200	36.300	34.150	36.300	36.300	45,283,115
2024-04-08	30.300	33.000	30.200	33.000	33.000	32,463,465
2024-04-03	30.100	30.700	29.700	30.000	30.000	10,644,268
2024-04-02	30.150	30.200	29.350	30.000	30.000	13,646,637
2024-04-01	30.050	30.300	29.500	29.950	29.950	11,942,427
2024-03-29	30.550	30.950	29.800	29.850	29.850	20,642,787
2024-03-28	30.500	31.200	29.900	30.700	30.700	44,491,159
2024-03-27	29.350	31.800	27.700	30.350	30.350	108,874,689
2024-03-26	26.900	29.050	26.600	29.050	29.050	85,021,300
2024-03-25	26.300	27.300	26.050	26.450	26.450	17,261,298
2024-03-22	25.650	26.700	25.550	26.200	26.200	25,240,800
2024-03-21	25.050	25.800	25.050	25.650	25.650	8,626,845
2024-03-20	25.350	25.500	25.000	25.100	25.100	7,299,800
2024-03-19	25.800	26.300	25.450	25.500	25.500	10,286,817
2024-03-18	26.050	26.300	25.500	25.800	25.800	13,328,193
2024-03-15	26.300	26.300	25.350	25.900	25.900	16,320,692
2024-03-14	25.150	26.150	24.600	25.950	25.950	30,780,668
2024-03-13	25.300	26.700	24.700	24.800	24.800	46,370,840
2024-03-12	23.500	24.450	23.400	24.350	24.350	16,590,906
2024-03-11	22.450	23.700	22.450	23.500	23.500	9,097,166
2024-03-08	22.700	22.750	22.200	22.350	22.350	2,520,449
2024-03-07	23.000	23.050	22.300	22.700	22.700	3,794,543
2024-03-06	23.000	23.500	22.800	22.850	22.850	10,856,136
2024-03-05	22.350	22.700	22.250	22.350	22.350	2,704,291
2024-03-04	22.650	22.650	22.200	22.250	22.250	2,754,469
2024-03-01	22.950	23.000	22.250	22.500	22.500	3,401,702
2024-02-29	22.500	23.000	22.450	22.750	22.750	4,865,764
2024-02-27	22.550	23.200	22.400	22.400	22.400	9,042,938
2024-02-26	22.150	22.900	22.150	22.250	22.250	7,786,820
2024-02-23	21.750	21.750	21.450	21.450	21.450	1,127,217
2024-02-22	21.600	21.700	21.350	21.600	21.600	1,330,577
2024-02-21	21.600	21.650	21.350	21.450	21.450	915,767
2024-02-20	21.700	21.800	21.350	21.450	21.450	972,975
2024-02-19	21.250	21.800	21.250	21.650	21.650	3,182,564
2024-02-16	20.800	21.200	20.800	21.150	21.150	2,201,366
2024-02-15	20.250	20.650	20.250	20.650	20.650	805,420
2024-02-05	20.350	20.400	20.150	20.200	20.200	760,079
2024-02-02	20.800	20.850	20.400	20.450	20.450	597,832
2024-02-01	20.550	20.700	20.450	20.700	20.700	696,075
2024-01-31	20.450	20.500	20.300	20.450	20.450	708,777
2024-01-30	20.900	20.900	20.400	20.450	20.450	653,253

← NewerPage 11 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.4000 TWD
2022-07-07	1.5000 TWD
2021-09-09	0.7000 TWD
2020-07-08	0.6600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.