Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	16.800	17.100	16.500	16.700	16.408	3,249,709
2023-05-10	16.150	16.400	16.100	16.300	16.015	655,365
2023-05-09	16.600	16.700	16.000	16.200	15.917	2,096,787
2023-05-08	16.850	16.900	16.550	16.600	16.310	1,260,430
2023-05-05	17.550	17.550	16.700	16.750	16.457	4,317,393
2023-05-04	16.750	17.550	16.700	17.500	17.194	4,636,142
2023-05-03	16.900	16.900	16.550	16.650	16.359	734,075
2023-05-02	16.450	17.200	16.450	16.950	16.654	1,916,109
2023-04-28	16.350	16.750	16.350	16.400	16.114	1,184,803
2023-04-27	16.300	16.400	16.150	16.250	15.966	534,818
2023-04-26	16.150	16.350	15.900	16.350	16.064	883,773
2023-04-25	16.500	16.750	16.050	16.100	15.819	1,262,677
2023-04-24	16.000	16.600	16.000	16.600	16.310	1,050,048
2023-04-21	16.350	16.400	15.950	16.000	15.721	1,682,306
2023-04-20	16.900	17.000	16.250	16.250	15.966	2,932,399
2023-04-19	16.550	17.300	16.500	17.050	16.752	5,806,885
2023-04-18	16.500	16.700	16.350	16.400	16.114	2,259,562
2023-04-17	16.050	16.500	16.050	16.350	16.064	2,261,539
2023-04-14	16.000	16.750	16.000	16.100	15.819	4,543,537
2023-04-13	15.900	16.000	15.700	15.900	15.622	2,329,408
2023-04-12	15.200	15.850	15.200	15.750	15.475	3,022,652
2023-04-11	15.100	15.300	15.050	15.200	14.935	792,350
2023-04-10	15.050	15.200	14.900	15.000	14.738	375,204
2023-04-07	14.950	15.150	14.900	15.100	14.836	640,059
2023-04-06	14.850	14.900	14.650	14.900	14.640	449,214
2023-03-31	14.700	14.800	14.700	14.750	14.492	447,716
2023-03-30	14.800	14.800	14.600	14.650	14.394	424,916
2023-03-29	14.900	14.950	14.600	14.700	14.443	408,655
2023-03-28	15.200	15.200	14.750	14.800	14.542	405,655
2023-03-27	14.900	15.200	14.900	14.950	14.689	1,044,414
2023-03-24	14.800	14.950	14.700	14.850	14.591	598,462
2023-03-23	14.600	14.800	14.600	14.700	14.443	283,275
2023-03-22	15.050	15.050	14.700	14.700	14.443	688,117
2023-03-21	14.750	15.250	14.700	14.900	14.640	1,818,766
2023-03-20	14.550	14.900	14.550	14.600	14.345	573,407
2023-03-17	14.400	14.450	14.250	14.350	14.099	532,206
2023-03-16	14.600	14.600	14.200	14.300	14.050	705,233
2023-03-15	14.750	14.800	14.550	14.600	14.345	533,131
2023-03-14	14.850	14.900	14.650	14.650	14.394	655,198
2023-03-13	14.900	15.000	14.500	14.950	14.689	694,571
2023-03-10	15.600	15.600	14.900	14.900	14.640	1,646,001
2023-03-09	16.000	16.000	15.550	15.550	15.278	1,120,908
2023-03-08	15.600	15.950	15.600	15.850	15.573	2,528,759
2023-03-07	15.500	15.750	15.450	15.600	15.328	829,205
2023-03-06	15.300	15.600	15.250	15.500	15.229	988,059
2023-03-03	15.300	15.350	15.200	15.200	14.935	453,505
2023-03-02	15.200	15.300	15.000	15.250	14.984	778,850
2023-03-01	15.600	15.600	15.150	15.150	14.885	1,043,549
2023-02-24	15.750	15.800	15.550	15.600	15.328	578,739
2023-02-23	15.750	15.950	15.700	15.750	15.475	1,058,204
2023-02-22	15.600	15.750	15.450	15.700	15.426	774,109
2023-02-21	15.850	15.900	15.700	15.750	15.475	628,625
2023-02-20	15.850	15.850	15.700	15.800	15.524	786,982
2023-02-17	15.800	15.950	15.700	15.850	15.573	782,247
2023-02-16	15.900	15.950	15.550	15.650	15.377	1,170,298
2023-02-15	15.650	15.950	15.600	15.750	15.475	1,447,042
2023-02-14	15.400	15.800	15.400	15.500	15.229	1,042,975
2023-02-13	15.300	15.400	15.050	15.350	15.082	633,575
2023-02-10	15.700	15.700	15.200	15.200	14.935	1,157,916
2023-02-09	15.500	15.800	15.500	15.650	15.377	847,244

← NewerPage 15 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.