Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	20.650	20.800	20.550	20.650	18.320	601,031
2022-02-15	20.550	20.700	20.350	20.350	18.053	624,716
2022-02-14	20.750	20.750	20.350	20.550	18.231	752,817
2022-02-11	20.850	21.000	20.800	20.900	18.541	522,058
2022-02-10	21.350	21.550	20.950	21.050	18.674	1,472,076
2022-02-09	20.700	21.000	20.700	21.000	18.630	1,116,326
2022-02-08	20.000	20.750	20.000	20.650	18.320	1,076,987
2022-02-07	19.500	20.200	19.500	20.000	17.743	1,675,528
2022-01-26	19.500	19.650	19.400	19.400	17.211	1,248,922
2022-01-25	20.050	20.050	19.500	19.550	17.344	1,725,667
2022-01-24	20.400	20.400	19.900	20.100	17.832	2,455,220
2022-01-21	21.050	21.700	20.500	20.500	18.186	3,035,573
2022-01-20	20.650	20.800	20.550	20.650	18.320	800,223
2022-01-19	20.750	20.750	20.450	20.550	18.231	1,217,653
2022-01-18	20.850	20.850	20.700	20.750	18.408	1,057,352
2022-01-17	20.950	20.950	20.550	20.700	18.364	915,555
2022-01-14	21.400	21.400	20.900	20.900	18.541	2,642,645
2022-01-13	21.050	22.500	21.050	21.700	19.251	6,020,349
2022-01-12	21.200	21.200	20.650	20.800	18.453	1,368,680
2022-01-11	21.250	21.250	21.050	21.050	18.674	775,608
2022-01-10	21.150	21.300	21.050	21.200	18.807	951,219
2022-01-07	21.400	21.450	21.000	21.050	18.674	2,028,379
2022-01-06	21.400	21.500	21.300	21.350	18.941	1,127,482
2022-01-05	21.650	21.850	21.350	21.400	18.985	1,695,045
2022-01-04	21.850	21.900	21.600	21.650	19.207	941,449
2022-01-03	22.350	22.350	21.800	21.850	19.384	854,218
2021-12-30	22.250	22.350	22.100	22.200	19.695	703,171
2021-12-29	22.100	22.300	22.100	22.200	19.695	1,233,854
2021-12-28	22.050	22.300	22.000	22.000	19.517	858,470
2021-12-27	22.000	22.150	21.800	22.000	19.517	809,022
2021-12-24	22.200	22.300	21.850	21.950	19.473	935,375
2021-12-23	21.850	22.100	21.850	21.900	19.428	881,787
2021-12-22	22.100	22.200	21.800	21.850	19.384	1,041,177
2021-12-21	22.100	22.150	21.700	22.050	19.562	833,862
2021-12-20	21.950	22.300	21.900	22.100	19.606	1,448,474
2021-12-17	21.650	22.200	21.650	21.800	19.340	1,531,150
2021-12-16	21.900	22.000	21.550	21.650	19.207	854,711
2021-12-15	21.500	21.700	21.500	21.600	19.162	393,650
2021-12-14	21.800	21.950	21.450	21.500	19.074	1,498,838
2021-12-13	21.750	22.200	21.700	22.000	19.517	1,364,405
2021-12-10	21.950	22.050	21.600	21.600	19.162	955,622
2021-12-09	22.000	22.200	21.850	21.900	19.428	1,037,802
2021-12-08	22.000	22.150	21.800	21.850	19.384	1,067,004
2021-12-07	21.500	21.850	21.500	21.750	19.295	970,142
2021-12-06	21.500	21.500	21.300	21.400	18.985	553,255
2021-12-03	21.350	21.600	21.350	21.400	18.985	739,149
2021-12-02	21.750	21.750	21.250	21.300	18.896	1,555,615
2021-12-01	21.550	21.700	21.300	21.700	19.251	1,023,416
2021-11-30	21.750	21.800	21.550	21.550	19.118	980,633
2021-11-29	21.350	21.750	21.050	21.450	19.029	2,337,446
2021-11-26	22.800	22.800	21.950	21.950	19.473	2,968,193
2021-11-25	23.150	23.150	22.700	22.800	20.227	1,595,289
2021-11-24	22.650	23.000	22.450	22.900	20.316	2,213,688
2021-11-23	23.000	23.000	22.400	22.500	19.961	1,730,323
2021-11-22	22.600	23.050	22.450	22.800	20.227	3,068,472
2021-11-19	22.900	23.100	22.450	22.500	19.961	2,307,818
2021-11-18	22.600	23.050	22.450	22.750	20.183	2,526,920
2021-11-17	22.450	22.600	22.300	22.500	19.961	1,087,863
2021-11-16	22.600	22.750	22.300	22.350	19.828	1,888,770
2021-11-15	23.100	23.100	22.300	22.600	20.049	2,532,945

← NewerPage 20 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.