Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15.700	16.000	15.550	15.550	15.278	2,388,765
2023-02-07	15.550	15.600	15.450	15.550	15.278	703,218
2023-02-06	15.250	15.650	15.250	15.450	15.180	995,800
2023-02-03	15.900	15.900	15.400	15.400	15.131	1,622,510
2023-02-02	15.800	15.900	15.600	15.900	15.622	2,129,924
2023-02-01	16.000	16.200	15.600	15.900	15.622	4,952,471
2023-01-31	15.000	16.200	15.000	15.950	15.671	10,070,831
2023-01-30	14.950	15.350	14.700	14.850	14.591	5,188,456
2023-01-17	14.600	14.650	14.300	14.450	14.198	825,921
2023-01-16	14.650	14.700	14.450	14.500	14.247	960,367
2023-01-13	14.750	14.800	14.350	14.800	14.542	3,153,390
2023-01-12	14.250	15.000	14.250	14.750	14.492	9,899,427
2023-01-11	13.850	14.150	13.800	13.800	13.559	1,002,013
2023-01-10	13.950	13.950	13.700	13.800	13.559	394,985
2023-01-09	14.000	14.000	13.800	13.900	13.657	379,554
2023-01-06	13.850	13.900	13.750	13.750	13.510	251,116
2023-01-05	13.950	14.100	13.850	13.850	13.608	437,164
2023-01-04	13.750	14.100	13.650	13.750	13.510	743,380
2023-01-03	13.600	13.700	13.450	13.650	13.412	460,185
2022-12-30	13.800	13.900	13.700	13.700	13.461	244,824
2022-12-29	13.850	13.850	13.650	13.750	13.510	495,355
2022-12-28	14.100	14.150	13.850	13.900	13.657	418,615
2022-12-27	14.000	14.100	13.950	14.100	13.854	442,798
2022-12-26	13.950	13.950	13.800	13.950	13.706	293,320
2022-12-23	14.000	14.300	13.700	13.900	13.657	1,365,995
2022-12-22	13.900	14.200	13.850	14.100	13.854	487,924
2022-12-21	13.550	14.150	13.550	13.850	13.608	716,961
2022-12-20	13.800	14.000	13.500	13.500	13.264	719,639
2022-12-19	14.000	14.000	13.700	13.800	13.559	464,476
2022-12-16	14.250	14.400	14.050	14.050	13.805	734,616
2022-12-15	14.550	14.800	14.500	14.500	14.247	471,232
2022-12-14	14.900	14.950	14.600	14.700	14.443	572,373
2022-12-13	14.550	14.950	14.400	14.800	14.542	901,761
2022-12-12	14.400	14.500	14.200	14.500	14.247	581,610
2022-12-09	14.300	14.350	14.200	14.250	14.001	373,567
2022-12-08	14.200	14.350	14.150	14.250	14.001	420,258
2022-12-07	14.450	14.550	14.100	14.250	14.001	779,916
2022-12-06	15.000	15.000	14.450	14.450	14.198	871,378
2022-12-05	15.000	15.150	14.850	14.900	14.640	1,087,424
2022-12-02	14.900	15.150	14.900	14.950	14.689	1,303,772
2022-12-01	14.900	15.100	14.800	14.800	14.542	1,664,863
2022-11-30	14.750	14.950	14.600	14.800	14.542	1,180,399
2022-11-29	14.450	14.750	14.300	14.650	14.394	690,267
2022-11-28	14.700	14.700	14.350	14.400	14.149	830,896
2022-11-25	14.650	15.050	14.650	14.750	14.492	4,189,581
2022-11-24	14.600	14.600	14.400	14.500	14.247	748,199
2022-11-23	14.300	14.500	14.300	14.500	14.247	998,496
2022-11-22	14.200	14.250	14.050	14.200	13.952	764,592
2022-11-21	14.000	14.300	13.900	14.150	13.903	958,033
2022-11-18	14.200	14.300	13.850	13.900	13.657	1,554,575
2022-11-17	14.200	14.300	14.150	14.150	13.903	570,645
2022-11-16	14.700	14.700	14.100	14.200	13.952	2,021,302
2022-11-15	14.900	15.200	14.650	14.800	14.542	4,624,250
2022-11-14	14.100	15.200	14.100	14.800	14.542	5,262,081
2022-11-11	14.400	14.400	13.900	13.950	13.706	1,496,620
2022-11-10	14.200	14.200	13.900	14.000	13.756	982,676
2022-11-09	14.200	14.500	14.100	14.150	13.903	2,111,623
2022-11-08	14.800	14.800	14.100	14.150	13.903	4,219,203
2022-11-07	13.900	14.950	13.700	14.950	14.689	7,797,057
2022-11-04	13.350	13.650	13.150	13.600	13.362	744,523

← NewerPage 16 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.