Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.800	39.550	38.300	39.400	39.400	13,457,681
2026-01-19	38.600	38.950	37.850	38.550	38.550	7,993,159
2026-01-16	39.800	39.850	38.600	38.600	38.600	7,708,051
2026-01-15	39.100	39.350	38.550	39.100	39.100	10,535,386
2026-01-14	38.200	39.100	37.750	38.800	38.800	10,321,044
2026-01-13	38.450	38.600	37.150	38.100	38.100	6,567,717
2026-01-12	37.600	38.200	37.350	38.050	38.050	6,080,072
2026-01-09	37.000	37.700	36.500	37.300	37.300	6,814,213
2026-01-08	39.950	39.950	37.550	37.850	37.850	15,913,331
2026-01-07	38.850	40.000	38.650	40.000	40.000	18,997,043
2026-01-06	38.400	38.650	37.950	38.400	38.400	7,703,745
2026-01-05	38.650	38.650	37.600	37.600	37.600	6,567,998
2026-01-02	38.550	39.300	38.150	38.250	38.250	9,256,623
2025-12-31	38.400	38.650	37.600	38.350	38.350	7,753,591
2025-12-30	38.700	38.700	37.700	37.950	37.950	9,868,472
2025-12-29	40.300	41.550	39.150	39.200	39.200	34,945,900
2025-12-26	37.650	40.100	37.600	39.500	39.500	35,185,064
2025-12-24	37.550	38.300	37.050	37.050	37.050	9,426,330
2025-12-23	37.500	37.500	36.800	36.950	36.950	2,331,801
2025-12-22	36.800	37.400	36.800	37.250	37.250	3,622,243
2025-12-19	36.550	36.600	36.200	36.300	36.300	2,366,003
2025-12-18	36.400	36.900	36.250	36.300	36.300	2,968,532
2025-12-17	37.150	37.250	36.500	36.600	36.600	4,301,197
2025-12-16	37.950	38.250	36.600	36.950	36.950	7,816,746
2025-12-15	37.650	39.200	37.600	37.950	37.950	12,111,958
2025-12-12	37.550	39.750	37.450	38.350	38.350	23,164,715
2025-12-11	37.550	37.750	36.950	36.950	36.950	8,953,406
2025-12-10	37.150	37.550	36.700	36.900	36.900	7,450,248
2025-12-09	36.450	36.900	36.050	36.800	36.800	4,506,760
2025-12-08	36.950	36.950	36.200	36.450	36.450	4,817,579
2025-12-05	37.100	37.100	36.150	36.750	36.750	9,954,637
2025-12-04	36.000	37.800	35.900	37.200	37.200	22,441,753
2025-12-03	35.700	35.750	35.100	35.250	35.250	3,061,167
2025-12-02	35.300	36.050	35.300	35.350	35.350	5,757,045
2025-12-01	34.950	36.650	34.850	35.250	35.250	14,591,507
2025-11-28	34.900	35.000	34.500	34.600	34.600	2,306,676
2025-11-27	34.700	35.200	34.550	34.900	34.900	3,211,952
2025-11-26	34.850	35.200	34.350	34.500	34.500	3,484,112
2025-11-25	34.300	34.650	34.150	34.600	34.600	2,935,741
2025-11-24	34.600	35.000	33.650	33.900	33.900	4,446,264
2025-11-21	34.500	35.400	34.000	34.050	34.050	4,779,460
2025-11-20	34.850	35.700	34.750	35.250	35.250	4,768,708
2025-11-19	34.500	35.100	33.900	34.150	34.150	3,678,267
2025-11-18	35.200	35.500	34.150	34.500	34.500	6,105,051
2025-11-17	36.850	37.100	35.650	35.650	35.650	6,064,605
2025-11-14	36.800	37.700	36.450	36.750	36.750	8,184,478
2025-11-13	36.600	38.200	36.150	37.350	37.350	18,609,526
2025-11-12	36.500	36.900	35.450	36.450	36.450	11,936,673
2025-11-11	36.650	37.300	36.150	36.250	36.250	11,154,755
2025-11-10	38.750	38.750	36.400	36.600	36.600	17,886,567
2025-11-07	38.250	39.300	37.850	38.600	38.600	18,686,877
2025-11-06	41.200	41.300	38.050	38.650	38.650	45,954,837
2025-11-05	38.300	41.900	37.000	40.200	40.200	114,439,621
2025-11-04	38.500	38.650	38.500	38.650	38.650	14,598,527
2025-11-03	33.800	36.250	33.350	35.150	35.150	27,497,927
2025-10-31	32.000	33.650	31.700	33.050	33.050	14,414,032
2025-10-30	31.950	32.800	31.900	32.250	32.250	9,027,811
2025-10-29	32.250	32.350	31.500	31.800	31.800	5,435,023
2025-10-28	32.200	33.000	31.300	32.600	32.600	11,699,959
2025-10-27	30.800	32.150	30.750	31.600	31.600	9,014,960

← NewerPage 4 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.