Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	32.550	32.850	32.500	32.700	32.700	1,454,469
2026-04-27	33.050	33.050	32.300	32.550	32.550	2,548,359
2026-04-24	33.400	33.600	32.600	33.050	33.050	2,085,325
2026-04-23	35.000	35.000	32.750	33.350	33.350	6,148,033
2026-04-22	35.100	35.700	34.350	34.700	34.700	8,593,195
2026-04-21	33.600	35.600	33.450	35.100	35.100	16,863,392
2026-04-20	33.250	33.600	32.800	33.150	33.150	3,177,134
2026-04-17	33.300	33.500	33.100	33.150	33.150	1,782,485
2026-04-16	33.500	33.500	33.100	33.450	33.450	1,532,251
2026-04-15	33.150	33.550	33.100	33.350	33.350	1,963,761
2026-04-14	32.850	33.600	32.850	32.900	32.900	2,524,727
2026-04-13	32.650	33.000	32.450	32.550	32.550	1,738,190
2026-04-10	32.350	32.700	32.300	32.400	32.400	1,605,594
2026-04-09	32.450	32.450	31.800	32.000	32.000	1,054,112
2026-04-08	31.600	32.400	31.600	32.300	32.300	1,992,516
2026-04-07	31.350	31.450	31.100	31.200	31.200	1,011,292
2026-04-02	31.850	32.100	31.200	31.200	31.200	1,442,684
2026-04-01	31.750	32.000	31.550	31.800	31.800	1,162,012
2026-03-31	31.600	32.250	31.100	31.150	31.150	1,922,113
2026-03-30	31.400	32.000	31.350	31.750	31.750	1,361,645
2026-03-27	31.750	32.050	31.250	32.000	32.000	1,614,723
2026-03-26	32.550	32.800	31.900	32.000	32.000	1,366,854
2026-03-25	32.650	32.750	32.050	32.300	32.300	1,280,678
2026-03-24	32.550	32.650	31.200	31.900	31.900	1,949,000
2026-03-23	32.500	32.850	31.500	31.950	31.950	2,866,471
2026-03-20	33.350	33.600	32.800	33.250	33.250	2,785,534
2026-03-19	33.800	33.800	33.250	33.250	33.250	2,094,549
2026-03-18	34.200	34.350	33.750	33.850	33.850	2,606,890
2026-03-17	33.750	34.300	33.750	33.800	33.800	3,121,220
2026-03-16	33.050	33.750	32.850	33.450	33.450	2,342,740
2026-03-13	32.800	33.150	32.650	32.800	32.800	3,186,920
2026-03-12	33.650	33.800	33.150	33.300	33.300	3,807,839
2026-03-11	33.100	34.300	32.950	34.100	34.100	4,482,003
2026-03-10	34.300	34.400	32.750	32.850	32.850	9,818,725
2026-03-09	32.700	34.450	32.050	34.400	34.400	4,596,268
2026-03-06	33.600	34.750	33.500	34.550	34.550	2,351,265
2026-03-05	34.100	34.600	33.550	34.050	34.050	2,523,501
2026-03-04	34.500	34.500	32.800	33.200	33.200	4,500,459
2026-03-03	36.050	36.450	35.150	35.150	35.150	3,351,148
2026-03-02	35.650	36.400	34.900	36.250	36.250	3,287,060
2026-02-26	36.200	36.500	35.650	36.300	36.300	2,927,278
2026-02-25	36.850	37.100	35.700	36.100	36.100	4,061,390
2026-02-24	35.850	36.900	35.450	36.600	36.600	6,344,532
2026-02-23	34.850	35.900	34.750	35.850	35.850	5,518,496
2026-02-11	34.300	34.600	33.900	34.550	34.550	3,606,800
2026-02-10	33.850	34.350	33.600	34.000	34.000	5,077,067
2026-02-09	33.150	33.350	32.750	33.000	33.000	2,801,049
2026-02-06	33.300	33.300	32.100	32.600	32.600	4,786,889
2026-02-05	34.000	34.250	33.450	33.600	33.600	4,837,693
2026-02-04	34.100	34.700	34.100	34.550	34.550	4,308,469
2026-02-03	35.200	35.450	33.800	34.000	34.000	7,819,732
2026-02-02	37.300	37.300	34.400	34.800	34.800	15,043,443
2026-01-30	40.900	41.400	38.150	38.150	38.150	19,726,784
2026-01-29	40.700	41.200	38.750	40.500	40.500	16,941,736
2026-01-28	39.950	41.250	39.700	40.550	40.550	25,993,919
2026-01-27	39.000	40.250	38.550	39.600	39.600	12,708,787
2026-01-26	38.750	39.800	38.500	38.650	38.650	7,455,001
2026-01-23	39.350	40.000	38.200	38.650	38.650	11,038,787
2026-01-22	38.950	39.600	38.550	38.750	38.750	12,633,372
2026-01-21	39.000	39.600	38.300	38.300	38.300	8,984,758

← NewerPage 3 of 21 · 1,216 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.