Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	19.600	19.650	19.400	19.550	19.550	616,853
2023-11-02	19.450	19.650	19.350	19.500	19.500	490,965
2023-11-01	19.300	19.400	19.050	19.250	19.250	503,020
2023-10-31	19.700	19.750	19.150	19.200	19.200	478,582
2023-10-30	19.350	19.700	19.350	19.650	19.650	536,796
2023-10-27	19.400	19.550	19.250	19.300	19.300	279,644
2023-10-26	19.300	19.500	19.200	19.300	19.300	524,063
2023-10-25	19.200	19.700	19.200	19.500	19.500	902,988
2023-10-24	18.950	19.150	18.800	19.100	19.100	546,435
2023-10-23	18.600	19.150	18.600	18.950	18.950	896,450
2023-10-20	19.250	19.250	18.500	18.750	18.750	1,603,064
2023-10-19	19.250	19.450	19.100	19.250	19.250	1,045,915
2023-10-18	19.750	19.800	19.300	19.350	19.350	1,164,940
2023-10-17	20.100	20.150	19.700	19.700	19.700	1,006,717
2023-10-16	20.200	20.200	19.900	20.000	20.000	670,867
2023-10-13	20.600	20.600	20.200	20.200	20.200	629,341
2023-10-12	20.350	20.550	20.250	20.550	20.550	686,860
2023-10-11	20.750	20.800	20.150	20.300	20.300	982,163
2023-10-06	20.550	20.600	20.400	20.400	20.400	557,917
2023-10-05	20.500	20.750	20.350	20.500	20.500	710,736
2023-10-04	20.500	20.600	20.300	20.500	20.500	813,589
2023-10-03	21.050	21.200	20.700	20.750	20.750	1,468,070
2023-10-02	21.150	21.150	20.750	20.900	20.900	2,637,721
2023-09-28	20.300	20.950	20.250	20.800	20.800	3,342,772
2023-09-27	20.550	20.800	20.150	20.150	20.150	3,128,005
2023-09-26	19.850	21.100	19.850	20.800	20.800	7,527,723
2023-09-25	19.600	19.800	19.600	19.750	19.750	368,944
2023-09-22	19.700	19.850	19.550	19.600	19.600	817,541
2023-09-21	20.050	20.050	19.700	19.750	19.750	1,173,243
2023-09-20	20.100	20.200	19.950	20.050	20.050	950,646
2023-09-19	20.250	20.400	20.100	20.100	20.100	724,243
2023-09-18	20.250	20.300	20.150	20.200	20.200	509,967
2023-09-15	20.400	20.550	20.150	20.250	20.250	1,099,064
2023-09-14	20.200	20.450	20.200	20.300	20.300	759,700
2023-09-13	20.300	20.400	20.150	20.300	20.300	536,679
2023-09-12	20.400	20.400	20.100	20.200	20.200	1,187,966
2023-09-11	20.800	20.800	20.150	20.200	20.200	2,007,652
2023-09-08	20.850	20.950	20.650	20.950	20.950	886,926
2023-09-07	20.700	21.050	20.650	20.900	20.900	1,253,439
2023-09-06	20.850	20.900	20.650	20.750	20.750	989,239
2023-09-05	20.750	21.050	20.700	20.950	20.950	1,161,823
2023-09-04	20.900	21.050	20.700	20.750	20.750	1,784,359
2023-09-01	20.700	20.800	20.550	20.600	20.600	1,384,190
2023-08-31	20.400	20.550	20.300	20.500	20.500	1,191,016
2023-08-30	20.400	20.400	20.200	20.250	20.250	812,123
2023-08-29	20.300	20.300	19.900	20.300	20.300	831,015
2023-08-28	20.350	20.350	20.000	20.050	20.050	1,137,881
2023-08-25	20.000	20.450	20.000	20.250	20.250	1,343,476
2023-08-24	20.150	20.400	20.000	20.100	20.100	1,097,176
2023-08-23	20.100	20.350	19.950	20.150	20.150	1,204,394
2023-08-22	20.550	20.550	20.050	20.100	20.100	1,083,771
2023-08-21	20.300	20.650	20.250	20.400	20.400	1,323,059
2023-08-18	20.250	20.600	20.000	20.100	20.100	1,574,530
2023-08-17	19.850	20.400	19.400	20.250	20.250	2,585,191
2023-08-16	20.150	20.150	19.800	19.850	19.850	2,186,653
2023-08-15	20.000	20.250	20.000	20.200	20.200	1,132,210
2023-08-14	20.500	20.500	19.900	19.900	19.900	2,317,503
2023-08-11	21.100	21.250	20.650	20.650	20.650	2,049,838
2023-08-10	21.250	21.450	20.800	20.950	20.950	2,721,451
2023-08-09	21.300	21.850	21.200	21.250	21.250	3,613,267

← NewerPage 13 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.