Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18.000	18.250	17.950	18.200	16.146	1,157,062
2022-05-16	18.150	18.200	17.800	17.850	15.836	1,203,940
2022-05-13	17.700	17.950	17.600	17.800	15.791	1,589,174
2022-05-12	18.100	18.750	17.500	17.500	15.525	3,885,151
2022-05-11	19.500	19.550	18.600	18.600	16.501	4,468,063
2022-05-10	19.100	19.800	19.050	19.650	17.432	2,084,502
2022-05-09	20.800	20.800	19.900	19.950	17.699	2,500,523
2022-05-06	21.000	21.050	20.850	20.900	18.541	1,457,021
2022-05-05	21.400	21.650	21.300	21.350	18.941	935,702
2022-05-04	21.450	21.450	21.100	21.100	18.719	1,438,428
2022-05-03	21.700	21.700	21.200	21.300	18.896	1,295,518
2022-04-29	21.950	22.100	21.700	21.700	19.251	1,770,308
2022-04-28	21.600	21.900	21.450	21.800	19.340	1,871,535
2022-04-27	21.700	21.750	21.100	21.550	19.118	2,153,980
2022-04-26	22.200	22.650	21.950	22.000	19.517	2,629,680
2022-04-25	22.750	22.750	21.800	21.900	19.428	3,645,127
2022-04-22	22.650	23.550	22.600	23.050	20.449	3,810,997
2022-04-21	23.500	23.550	22.700	22.750	20.183	4,041,729
2022-04-20	23.850	23.850	23.150	23.450	20.804	5,010,605
2022-04-19	23.200	24.100	23.200	23.550	20.892	8,530,910
2022-04-18	24.150	24.200	23.050	23.150	20.537	8,113,558
2022-04-15	23.000	24.250	22.850	23.800	21.114	11,772,935
2022-04-14	23.800	23.800	23.050	23.200	20.582	6,047,855
2022-04-13	22.400	23.500	22.150	23.150	20.537	11,270,959
2022-04-12	21.500	22.750	21.250	22.200	19.695	5,119,911
2022-04-11	21.900	21.900	21.250	21.350	18.941	1,509,128
2022-04-08	21.750	21.900	21.550	21.800	19.340	879,790
2022-04-07	22.250	22.400	21.600	21.600	19.162	1,989,980
2022-04-06	22.450	22.450	22.150	22.300	19.783	1,127,873
2022-04-01	22.600	22.600	22.350	22.400	19.872	1,249,545
2022-03-31	22.600	22.900	22.550	22.600	20.049	2,103,667
2022-03-30	22.800	22.900	22.350	22.550	20.005	2,054,483
2022-03-29	22.800	23.000	22.650	22.700	20.138	2,291,321
2022-03-28	22.600	22.800	22.250	22.700	20.138	2,168,439
2022-03-25	22.750	22.800	22.350	22.600	20.049	2,338,815
2022-03-24	22.700	23.100	22.600	22.650	20.094	3,348,785
2022-03-23	22.550	22.800	22.450	22.700	20.138	3,438,024
2022-03-22	22.300	22.800	22.250	22.400	19.872	8,263,210
2022-03-21	22.100	22.300	21.800	22.000	19.517	3,019,857
2022-03-18	21.150	21.900	21.100	21.750	19.295	3,402,643
2022-03-17	21.050	21.250	20.900	21.200	18.807	1,524,406
2022-03-16	20.500	20.750	20.300	20.700	18.364	1,248,503
2022-03-15	20.700	20.750	20.200	20.300	18.009	1,034,618
2022-03-14	20.800	20.900	20.550	20.800	18.453	877,693
2022-03-11	20.800	21.150	20.600	20.650	18.320	1,077,564
2022-03-10	20.900	21.100	20.800	21.050	18.674	1,411,460
2022-03-09	20.550	20.900	20.300	20.800	18.453	1,449,515
2022-03-08	21.500	21.800	20.250	20.300	18.009	4,415,788
2022-03-07	22.550	22.850	21.700	21.700	19.251	7,681,979
2022-03-04	21.650	22.500	21.600	22.050	19.562	9,020,472
2022-03-03	21.900	22.050	21.500	21.700	19.251	1,876,538
2022-03-02	21.750	22.700	21.700	21.800	19.340	6,908,628
2022-03-01	21.700	22.050	21.650	21.700	19.251	2,715,926
2022-02-25	21.050	21.600	21.050	21.400	18.985	1,825,437
2022-02-24	21.200	21.550	20.750	20.800	18.453	1,517,179
2022-02-23	21.550	21.550	21.250	21.400	18.985	1,367,586
2022-02-22	21.450	21.600	21.050	21.150	18.763	1,713,477
2022-02-21	20.800	21.550	20.700	21.350	18.941	1,965,645
2022-02-18	20.650	20.950	20.550	20.900	18.541	735,836
2022-02-17	20.750	21.100	20.750	20.800	18.453	915,851

← NewerPage 19 of 21 · 1,222 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.