Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	21.200	21.950	21.200	21.450	21.450	5,747,485
2023-08-07	20.500	21.100	20.500	21.050	21.050	4,125,494
2023-08-04	21.050	21.750	21.050	21.050	21.050	20,102,404
2023-08-02	22.850	23.350	22.450	23.350	23.350	26,963,096
2023-08-01	20.650	21.300	20.650	21.250	21.250	3,787,665
2023-07-31	20.950	21.050	20.550	20.600	20.600	1,680,767
2023-07-28	20.700	20.950	20.500	20.850	20.850	1,611,421
2023-07-27	20.300	21.000	20.300	20.800	20.800	2,702,014
2023-07-26	20.250	20.850	20.100	20.400	20.400	5,185,561
2023-07-25	20.150	20.350	19.950	20.100	20.100	1,990,003
2023-07-24	20.400	20.400	19.750	20.000	20.000	2,415,255
2023-07-21	20.550	20.650	20.250	20.300	20.300	1,751,736
2023-07-20	20.300	20.850	20.300	20.750	20.750	2,216,140
2023-07-19	20.800	20.800	20.200	20.250	20.250	3,825,234
2023-07-18	21.250	21.250	20.800	20.800	20.800	3,531,447
2023-07-17	21.200	21.550	20.800	21.200	21.200	3,629,232
2023-07-14	21.400	21.850	21.150	21.150	21.150	2,973,378
2023-07-13	22.000	22.200	21.350	21.400	21.400	3,993,441
2023-07-12	22.750	22.750	21.750	21.850	21.850	4,754,169
2023-07-11	23.300	23.450	22.850	22.900	22.500	4,706,087
2023-07-10	23.300	23.850	23.200	23.200	22.795	6,357,620
2023-07-07	23.300	23.450	22.850	23.200	22.795	3,315,020
2023-07-06	23.300	23.700	23.000	23.150	22.746	2,808,768
2023-07-05	24.050	24.300	23.300	23.300	22.893	11,924,740
2023-07-04	23.700	23.950	23.400	23.850	23.433	5,540,433
2023-07-03	23.550	23.850	23.450	23.600	23.188	5,073,555
2023-06-30	23.150	23.550	22.900	23.250	22.844	3,120,944
2023-06-29	23.000	23.300	22.850	23.050	22.647	2,252,823
2023-06-28	23.050	23.500	22.750	22.750	22.353	4,123,001
2023-06-27	23.850	24.100	22.750	22.750	22.353	7,523,967
2023-06-26	23.650	23.750	23.150	23.650	23.237	3,251,082
2023-06-21	23.750	23.850	23.150	23.650	23.237	4,245,124
2023-06-20	23.500	23.900	23.300	23.600	23.188	5,033,116
2023-06-19	23.500	23.600	23.000	23.300	22.893	3,962,914
2023-06-16	23.450	24.100	23.300	23.500	23.090	7,587,164
2023-06-15	23.000	23.450	22.500	23.200	22.795	5,401,825
2023-06-14	23.000	23.300	22.850	22.900	22.500	3,269,872
2023-06-13	23.250	23.300	22.950	23.000	22.598	3,544,960
2023-06-12	23.300	23.400	22.750	22.900	22.500	5,339,581
2023-06-09	24.150	24.150	23.050	23.250	22.844	10,190,209
2023-06-08	24.450	24.700	24.000	24.050	23.630	13,381,580
2023-06-07	24.200	25.000	24.050	24.700	24.269	28,038,153
2023-06-06	24.250	24.850	23.800	24.050	23.630	20,130,628
2023-06-05	23.150	24.650	23.150	23.700	23.286	19,825,230
2023-06-02	23.000	23.850	22.950	23.100	22.697	17,345,450
2023-06-01	22.750	23.000	22.500	22.550	22.156	5,744,094
2023-05-31	22.750	23.050	22.450	22.900	22.500	8,669,729
2023-05-30	22.650	23.500	22.350	22.750	22.353	22,095,275
2023-05-29	25.000	25.050	23.000	23.200	22.795	55,409,934
2023-05-26	22.750	23.850	22.400	23.850	23.433	33,349,782
2023-05-25	21.250	21.700	20.650	21.700	21.321	22,545,701
2023-05-24	18.900	19.900	18.650	19.750	19.405	12,592,186
2023-05-23	18.900	19.250	18.750	18.850	18.521	6,383,175
2023-05-22	17.800	19.650	17.700	19.200	18.865	17,885,596
2023-05-19	18.450	18.550	17.900	17.900	17.587	5,158,858
2023-05-18	18.450	18.450	17.850	18.150	17.833	6,681,937
2023-05-17	18.350	18.950	18.200	18.350	18.030	15,482,148
2023-05-16	17.300	18.600	17.050	18.350	18.030	13,873,900
2023-05-15	17.100	17.400	17.000	17.000	16.703	3,026,249
2023-05-12	16.850	17.500	16.750	17.300	16.998	9,222,988

← NewerPage 14 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.