Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.100	13.400	13.100	13.400	13.166	417,017
2022-11-02	13.500	13.650	13.350	13.400	13.166	890,678
2022-11-01	12.850	13.500	12.850	13.450	13.215	1,689,246
2022-10-31	13.000	13.000	12.750	12.850	12.626	734,013
2022-10-28	13.050	13.200	12.700	12.700	12.478	929,659
2022-10-27	13.250	13.450	13.100	13.200	12.969	1,417,825
2022-10-26	13.250	13.450	12.900	13.000	12.773	2,780,461
2022-10-25	13.450	13.850	13.000	13.300	13.068	9,633,476
2022-10-24	12.550	13.200	12.500	13.200	12.969	4,117,079
2022-10-21	11.850	12.150	11.750	12.000	11.790	342,077
2022-10-20	12.000	12.000	11.700	11.900	11.692	376,332
2022-10-19	12.100	12.350	12.000	12.200	11.987	424,626
2022-10-18	12.050	12.250	11.850	12.150	11.938	487,129
2022-10-17	12.000	12.000	11.550	11.950	11.741	435,731
2022-10-14	11.500	12.150	11.500	12.000	11.790	792,016
2022-10-13	12.150	12.200	11.450	11.550	11.348	1,099,241
2022-10-12	12.200	12.250	11.950	12.150	11.938	514,256
2022-10-11	12.750	12.750	12.200	12.300	12.085	679,191
2022-10-07	12.850	12.900	12.800	12.850	12.626	142,115
2022-10-06	12.950	13.000	12.800	12.950	12.724	273,329
2022-10-05	13.200	13.200	12.800	12.800	12.576	534,509
2022-10-04	12.850	13.000	12.750	13.000	12.773	299,627
2022-10-03	12.450	12.650	12.300	12.550	12.331	311,375
2022-09-30	12.600	12.600	12.300	12.600	12.380	386,681
2022-09-29	12.350	12.700	12.350	12.600	12.380	362,456
2022-09-28	12.750	12.800	12.200	12.250	12.036	867,099
2022-09-27	12.900	13.000	12.600	12.850	12.626	392,238
2022-09-26	13.500	13.500	12.700	12.800	12.576	1,627,859
2022-09-23	13.650	13.700	13.500	13.500	13.264	317,537
2022-09-22	13.750	13.750	13.500	13.650	13.412	434,606
2022-09-21	13.950	14.050	13.700	13.750	13.510	373,686
2022-09-20	14.150	14.150	13.850	13.950	13.706	326,277
2022-09-19	14.000	14.200	13.850	13.900	13.657	325,136
2022-09-16	13.950	14.150	13.950	13.950	13.706	310,433
2022-09-15	14.050	14.250	14.050	14.100	13.854	341,110
2022-09-14	14.100	14.150	13.950	14.050	13.805	302,473
2022-09-13	14.300	14.450	14.250	14.350	14.099	319,657
2022-09-12	14.100	14.250	14.000	14.200	13.952	391,030
2022-09-08	13.850	14.200	13.700	14.000	13.756	375,611
2022-09-07	13.800	13.900	13.650	13.700	13.461	584,066
2022-09-06	14.300	14.300	13.900	13.950	13.706	468,952
2022-09-05	14.300	14.350	14.050	14.100	13.854	573,278
2022-09-02	14.800	14.900	14.400	14.400	14.149	678,380
2022-09-01	14.800	14.900	14.700	14.800	14.542	591,081
2022-08-31	15.100	15.300	15.000	15.100	14.836	371,588
2022-08-30	14.950	15.100	14.950	15.000	14.738	199,032
2022-08-29	15.100	15.100	14.800	14.900	14.640	465,208
2022-08-26	15.500	15.650	15.400	15.400	15.131	165,166
2022-08-25	15.650	15.650	15.350	15.350	15.082	328,416
2022-08-24	15.700	15.750	15.450	15.500	15.229	329,194
2022-08-23	15.300	15.350	15.150	15.250	14.984	264,441
2022-08-22	15.600	15.600	15.350	15.350	15.082	455,764
2022-08-19	15.750	15.750	15.550	15.650	15.377	439,004
2022-08-18	15.400	15.700	15.400	15.650	15.377	741,540
2022-08-17	15.400	15.600	15.350	15.400	15.131	494,856
2022-08-16	15.300	15.400	15.150	15.350	15.082	468,346
2022-08-15	15.100	15.350	14.950	15.300	15.033	999,565
2022-08-12	14.600	15.100	14.600	15.000	14.738	1,019,487
2022-08-11	14.900	14.900	14.650	14.700	14.443	395,374
2022-08-10	14.500	14.700	14.450	14.650	14.394	450,924

← NewerPage 17 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.