Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.700	20.850	20.650	20.850	20.850	482,929
2024-01-26	20.750	20.800	20.650	20.800	20.800	458,851
2024-01-25	20.900	20.950	20.650	20.700	20.700	582,224
2024-01-24	20.850	21.000	20.750	20.800	20.800	1,020,942
2024-01-23	20.650	20.950	20.650	20.800	20.800	921,434
2024-01-22	20.550	20.750	20.400	20.600	20.600	811,519
2024-01-19	20.500	21.050	20.500	20.550	20.550	5,280,704
2024-01-18	20.200	20.350	20.000	20.150	20.150	780,373
2024-01-17	20.350	20.350	19.900	19.950	19.950	1,224,980
2024-01-16	20.700	20.800	20.300	20.350	20.350	1,104,540
2024-01-15	20.500	21.250	20.500	20.850	20.850	2,097,838
2024-01-12	20.400	20.600	20.300	20.300	20.300	703,438
2024-01-11	20.300	20.550	20.300	20.400	20.400	1,030,027
2024-01-10	21.100	21.150	20.300	20.450	20.450	2,587,389
2024-01-09	21.950	22.000	21.300	21.350	21.350	1,256,132
2024-01-08	22.000	22.000	21.750	21.750	21.750	1,001,534
2024-01-05	21.900	22.000	21.700	21.750	21.750	1,328,240
2024-01-04	21.750	22.400	21.650	21.800	21.800	4,048,134
2024-01-03	21.700	21.800	21.350	21.400	21.400	894,630
2024-01-02	21.500	21.900	21.500	21.700	21.700	978,728
2023-12-29	21.700	21.750	21.400	21.450	21.450	1,371,463
2023-12-28	21.400	21.950	21.400	21.750	21.750	2,017,755
2023-12-27	21.450	21.600	21.300	21.350	21.350	803,646
2023-12-26	21.350	21.500	21.300	21.400	21.400	783,220
2023-12-25	21.650	21.800	21.250	21.250	21.250	1,015,075
2023-12-22	21.950	21.950	21.500	21.500	21.500	1,397,408
2023-12-21	21.750	22.000	21.500	21.700	21.700	957,099
2023-12-20	21.750	22.300	21.750	21.950	21.950	1,390,544
2023-12-19	22.050	22.100	21.650	21.700	21.700	3,025,282
2023-12-18	22.650	22.850	22.200	22.300	22.300	2,684,542
2023-12-15	22.400	22.950	22.300	22.550	22.550	5,842,598
2023-12-14	22.450	22.600	22.200	22.200	22.200	3,379,213
2023-12-13	22.950	23.000	22.150	22.300	22.300	7,251,438
2023-12-12	22.250	24.000	22.200	22.900	22.900	30,537,370
2023-12-11	21.950	22.200	21.800	21.850	21.850	5,014,125
2023-12-08	22.300	22.400	21.650	21.650	21.650	12,475,995
2023-12-07	21.000	21.400	20.800	21.400	21.400	5,177,884
2023-12-06	20.750	20.950	20.600	20.800	20.800	1,060,215
2023-12-05	20.650	20.700	20.300	20.650	20.650	1,258,033
2023-12-04	20.400	21.100	20.350	20.650	20.650	3,599,907
2023-12-01	20.050	20.500	20.050	20.200	20.200	1,806,375
2023-11-30	20.000	20.100	19.850	20.050	20.050	1,299,086
2023-11-29	19.900	20.050	19.850	19.900	19.900	785,095
2023-11-28	19.650	19.950	19.650	19.850	19.850	523,212
2023-11-27	20.050	20.050	19.650	19.650	19.650	765,104
2023-11-24	19.800	20.300	19.800	20.000	20.000	2,085,972
2023-11-23	19.700	19.900	19.700	19.750	19.750	944,890
2023-11-22	19.650	19.850	19.650	19.700	19.700	411,912
2023-11-21	19.650	19.900	19.650	19.750	19.750	1,046,448
2023-11-20	19.600	19.700	19.500	19.600	19.600	404,155
2023-11-17	19.600	19.650	19.400	19.550	19.550	582,374
2023-11-16	19.650	19.650	19.350	19.500	19.500	613,832
2023-11-15	19.100	19.550	19.100	19.500	19.500	1,421,044
2023-11-14	19.000	19.000	18.800	18.950	18.950	502,666
2023-11-13	19.100	19.100	18.750	18.800	18.800	881,134
2023-11-10	19.100	19.100	18.950	18.950	18.950	811,705
2023-11-09	19.500	19.500	19.100	19.150	19.150	828,452
2023-11-08	19.700	19.750	19.350	19.400	19.400	827,875
2023-11-07	19.700	19.850	19.500	19.550	19.550	1,155,358
2023-11-06	19.600	19.850	19.550	19.750	19.750	523,029

← NewerPage 12 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.