Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.100	30.550	30.100	30.450	30.450	2,819,688
2026-07-21	31.850	32.000	31.700	31.800	29.800	3,546,081
2026-07-20	32.300	32.500	31.100	31.450	29.472	3,871,594
2026-07-17	33.000	33.100	32.200	32.250	30.222	3,307,123
2026-07-16	33.500	33.650	33.100	33.250	31.159	1,435,309
2026-07-15	32.900	33.750	32.900	33.550	33.550	2,043,135
2026-07-14	33.650	33.700	32.250	32.700	32.700	3,532,586
2026-07-13	34.350	34.350	33.250	33.600	33.600	2,500,967
2026-07-10	34.050	34.050	34.050	34.050	34.050	0
2026-07-09	34.200	34.450	33.950	34.050	34.050	1,383,585
2026-07-08	34.550	34.700	33.650	33.950	33.950	2,172,721
2026-07-07	35.800	35.900	34.250	34.500	34.500	3,790,500
2026-07-06	35.400	36.550	35.400	35.400	35.400	7,488,327
2026-07-03	33.650	35.150	33.600	34.800	34.800	3,989,981
2026-07-02	33.700	33.950	33.400	33.800	33.800	1,647,866
2026-07-01	34.000	34.500	33.750	33.750	33.750	2,665,050
2026-06-30	33.500	33.750	33.100	33.650	33.650	1,882,967
2026-06-29	32.800	33.450	32.800	32.950	32.950	1,514,510
2026-06-26	33.800	33.800	32.800	32.800	32.800	3,709,281
2026-06-25	35.100	35.200	34.000	34.000	34.000	3,063,019
2026-06-24	34.300	34.850	34.100	34.500	34.500	1,785,353
2026-06-23	35.350	35.400	34.400	34.450	34.450	2,989,391
2026-06-22	34.850	35.450	34.850	35.200	35.200	4,007,490
2026-06-18	34.900	35.100	34.550	34.650	34.650	3,227,368
2026-06-17	34.550	35.100	34.400	34.750	34.750	2,140,188
2026-06-16	35.500	35.600	34.550	34.550	34.550	2,604,811
2026-06-15	35.000	35.400	34.800	35.250	35.250	3,758,759
2026-06-12	33.950	34.950	33.900	34.400	34.400	5,673,482
2026-06-11	33.350	33.700	32.750	33.550	33.550	3,563,683
2026-06-10	33.900	34.700	33.600	33.650	33.650	4,336,697
2026-06-09	34.000	34.400	33.400	34.300	34.300	5,505,111
2026-06-08	33.000	34.350	33.000	33.700	33.700	5,306,118
2026-06-05	38.050	38.700	35.450	36.100	36.100	14,516,151
2026-06-04	38.600	39.400	38.250	38.800	38.800	18,561,631
2026-06-03	36.800	39.400	36.500	39.400	39.400	32,785,454
2026-06-02	36.300	37.200	35.150	35.850	35.850	16,249,368
2026-06-01	34.800	35.000	34.100	34.800	34.800	5,204,410
2026-05-29	33.800	34.750	33.800	34.500	34.500	7,449,459
2026-05-28	33.950	34.450	33.400	33.450	33.450	8,782,328
2026-05-27	33.600	34.250	33.300	33.650	33.650	3,205,556
2026-05-26	34.300	34.650	33.300	33.450	33.450	3,417,019
2026-05-25	34.150	34.700	33.900	34.050	34.050	4,186,699
2026-05-22	32.800	33.600	32.450	33.300	33.300	3,313,309
2026-05-21	32.350	33.100	32.150	32.800	32.800	3,282,467
2026-05-20	31.750	31.800	31.250	31.500	31.500	1,386,623
2026-05-19	31.750	32.200	31.350	31.400	31.400	1,827,082
2026-05-18	31.500	31.700	31.050	31.600	31.600	2,147,500
2026-05-15	33.000	33.450	31.700	31.850	31.850	3,582,827
2026-05-14	33.800	34.000	32.950	32.950	32.950	2,861,318
2026-05-13	34.000	34.150	33.450	33.550	33.550	2,131,513
2026-05-12	34.500	34.600	33.400	33.800	33.800	2,999,084
2026-05-11	34.400	34.650	34.000	34.250	34.250	3,343,432
2026-05-08	34.600	35.100	33.750	34.000	34.000	5,011,522
2026-05-07	33.050	34.700	32.800	34.300	34.300	9,259,508
2026-05-06	33.350	33.350	32.850	33.050	33.050	2,796,287
2026-05-05	33.100	33.300	32.750	33.050	33.050	5,383,049
2026-05-04	33.200	34.300	33.200	33.600	33.600	5,254,047
2026-04-30	32.850	33.100	32.450	32.700	32.700	2,276,605
2026-04-29	32.900	32.950	32.550	32.700	32.700	1,394,851
2026-04-28	32.550	32.850	32.500	32.700	32.700	1,454,469

← NewerPage 2 of 3 · 126 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.