Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.400	14.700	14.300	14.600	14.345	482,209
2022-08-08	14.200	14.450	14.100	14.450	14.198	366,895
2022-08-05	14.150	14.400	14.000	14.300	14.050	375,543
2022-08-04	14.250	14.250	13.650	13.900	13.657	665,561
2022-08-03	14.350	14.400	14.200	14.250	14.001	592,038
2022-08-02	14.800	14.850	14.400	14.450	14.198	650,528
2022-08-01	14.650	14.950	14.550	14.900	14.640	662,629
2022-07-29	14.650	14.750	14.550	14.600	14.345	329,030
2022-07-28	14.750	14.750	14.500	14.600	14.345	251,244
2022-07-27	14.700	14.800	14.600	14.650	14.394	228,209
2022-07-26	14.950	14.950	14.650	14.750	14.492	378,941
2022-07-25	14.800	15.100	14.700	15.000	14.738	411,118
2022-07-22	14.600	14.800	14.500	14.750	14.492	547,718
2022-07-21	14.700	14.700	14.350	14.600	14.345	484,971
2022-07-20	14.750	14.950	14.550	14.600	14.345	526,726
2022-07-19	14.400	14.800	14.400	14.550	14.296	512,363
2022-07-18	14.000	14.600	14.000	14.400	14.149	703,182
2022-07-15	14.200	14.300	13.950	14.000	13.756	564,869
2022-07-14	14.150	14.350	13.950	14.200	13.952	363,317
2022-07-13	13.800	14.300	13.750	14.200	13.952	1,001,232
2022-07-12	14.250	14.300	13.300	13.450	13.215	1,789,868
2022-07-11	14.600	14.700	14.200	14.300	14.050	1,112,875
2022-07-08	14.600	14.900	14.550	14.600	14.345	919,645
2022-07-07	13.950	14.500	13.900	14.500	14.247	2,415,016
2022-07-06	16.600	16.600	15.450	15.450	13.706	3,068,085
2022-07-05	16.000	16.550	16.000	16.500	14.638	1,789,698
2022-07-04	15.750	16.000	15.600	15.800	14.017	1,169,312
2022-07-01	17.000	17.000	15.750	15.750	13.973	2,451,879
2022-06-30	17.600	17.600	16.900	16.900	14.993	1,716,651
2022-06-29	17.800	17.850	17.600	17.700	15.702	714,249
2022-06-28	18.200	18.200	17.800	17.900	15.880	570,968
2022-06-27	17.950	18.200	17.950	18.100	16.057	699,426
2022-06-24	17.450	17.900	17.300	17.750	15.747	908,068
2022-06-23	17.800	17.900	17.150	17.300	15.348	1,340,418
2022-06-22	18.150	18.150	17.350	17.450	15.481	907,110
2022-06-21	17.400	18.100	17.400	18.050	16.013	1,162,445
2022-06-20	18.100	18.200	17.300	17.300	15.348	1,439,695
2022-06-17	17.900	18.100	17.700	18.050	16.013	1,044,582
2022-06-16	18.650	18.700	18.050	18.050	16.013	536,251
2022-06-15	18.500	18.800	18.400	18.500	16.412	474,359
2022-06-14	18.350	18.500	18.000	18.400	16.323	802,414
2022-06-13	18.700	18.700	18.350	18.450	16.368	788,996
2022-06-10	19.000	19.100	18.900	19.100	16.944	385,514
2022-06-09	18.900	19.200	18.900	19.150	16.989	451,349
2022-06-08	18.950	19.200	18.950	18.950	16.811	374,830
2022-06-07	18.800	19.000	18.800	18.950	16.811	327,931
2022-06-06	19.050	19.150	18.850	19.000	16.856	361,426
2022-06-02	19.250	19.250	18.950	19.050	16.900	388,138
2022-06-01	19.250	19.450	19.200	19.250	17.078	873,493
2022-05-31	19.200	19.250	19.000	19.100	16.944	410,706
2022-05-30	19.100	19.300	19.100	19.200	17.033	1,064,246
2022-05-27	18.800	19.100	18.800	18.850	16.723	633,738
2022-05-26	19.100	19.100	18.650	18.700	16.590	738,247
2022-05-25	19.050	19.050	18.600	18.900	16.767	742,977
2022-05-24	19.300	19.300	18.600	18.600	16.501	1,042,360
2022-05-23	19.000	19.200	18.850	18.950	16.811	1,609,052
2022-05-20	18.500	18.750	18.400	18.600	16.501	902,521
2022-05-19	18.000	18.400	17.700	18.250	16.190	1,372,220
2022-05-18	18.350	18.550	18.300	18.450	16.368	1,116,697
2022-05-17	18.000	18.250	17.950	18.200	16.146	1,157,062

← NewerPage 18 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.