Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.400	30.400	29.850	30.000	30.000	2,588,447
2025-10-22	30.750	31.000	30.300	30.450	30.450	3,876,312
2025-10-21	31.300	31.450	30.650	30.750	30.750	2,490,352
2025-10-20	30.800	31.250	30.300	31.100	31.100	3,323,902
2025-10-17	30.700	30.750	30.200	30.250	30.250	2,094,134
2025-10-16	30.350	31.300	30.300	30.850	30.850	4,747,715
2025-10-15	30.700	30.950	30.000	30.000	30.000	2,980,732
2025-10-14	32.000	32.300	29.700	29.950	29.950	9,287,580
2025-10-13	31.100	31.700	30.650	31.600	31.600	5,107,492
2025-10-09	32.900	34.500	32.400	32.700	32.700	21,341,294
2025-10-08	33.600	34.400	32.900	33.100	33.100	22,896,538
2025-10-07	31.550	34.350	31.500	33.500	33.500	27,356,518
2025-10-03	31.350	31.700	31.000	31.250	31.250	3,332,324
2025-10-02	31.700	31.850	31.250	31.450	31.450	5,636,599
2025-10-01	32.000	32.450	31.350	31.600	31.600	9,155,688
2025-09-30	31.450	32.700	31.300	32.000	32.000	13,898,340
2025-09-29	31.400	31.400	31.400	31.400	31.400	0
2025-09-26	32.650	33.150	30.900	31.400	31.400	36,240,673
2025-09-25	31.750	32.650	31.200	32.650	32.650	22,420,695
2025-09-24	29.800	30.200	29.550	29.700	29.700	1,765,466
2025-09-23	30.250	30.300	29.650	29.700	29.700	1,721,406
2025-09-22	29.200	30.200	28.900	30.100	30.100	3,912,906
2025-09-19	29.500	29.500	28.950	29.000	29.000	1,867,639
2025-09-18	29.750	29.800	29.150	29.200	29.200	2,895,777
2025-09-17	30.150	30.150	29.500	29.500	29.500	3,133,669
2025-09-16	30.350	30.700	30.000	30.050	30.050	3,124,525
2025-09-15	30.200	30.450	29.950	30.200	30.200	2,497,474
2025-09-12	30.400	30.800	29.900	30.400	30.400	3,643,103
2025-09-11	31.100	31.100	29.800	30.000	30.000	5,113,074
2025-09-10	30.800	31.150	30.450	30.700	30.700	6,074,492
2025-09-09	31.000	31.550	30.450	30.450	30.450	8,964,110
2025-09-08	31.700	32.500	30.100	30.700	30.700	12,281,244
2025-09-05	30.900	31.050	29.900	31.000	31.000	11,128,324
2025-09-04	29.400	31.050	29.100	31.050	31.050	11,777,779
2025-09-03	29.000	29.300	28.700	29.050	29.050	2,645,312
2025-09-02	29.450	29.750	28.350	28.900	28.900	3,669,232
2025-09-01	30.050	30.150	29.100	29.200	29.200	4,282,678
2025-08-29	30.000	30.850	29.300	30.250	30.250	9,894,947
2025-08-28	31.050	31.300	29.650	29.850	29.850	19,983,454
2025-08-27	28.650	31.350	28.600	30.400	30.400	18,604,286
2025-08-26	29.250	29.250	28.150	28.500	28.500	2,862,386
2025-08-25	29.350	29.500	28.850	29.100	29.100	2,839,637
2025-08-22	28.500	29.350	28.400	28.800	28.800	4,143,566
2025-08-21	28.450	28.700	28.300	28.550	28.550	2,125,689
2025-08-20	29.250	29.250	28.000	28.200	28.200	4,014,865
2025-08-19	30.000	30.050	28.850	29.300	29.300	6,644,630
2025-08-18	28.700	30.000	28.700	29.850	29.850	9,635,467
2025-08-15	30.300	30.550	28.150	28.600	28.600	19,384,995
2025-08-14	27.600	30.100	27.600	30.100	30.100	23,167,191
2025-08-13	27.900	28.150	27.100	27.400	27.400	2,804,512
2025-08-12	27.150	28.050	27.150	27.500	27.500	3,678,416
2025-08-11	26.800	27.200	26.550	27.150	27.150	1,458,172
2025-08-08	26.950	27.250	26.600	26.800	26.800	1,586,326
2025-08-07	27.400	27.450	26.700	27.100	27.100	1,991,441
2025-08-06	27.100	27.900	27.100	27.250	27.250	6,672,854
2025-08-05	27.000	27.450	26.750	26.900	26.900	1,783,881
2025-08-04	26.000	26.650	25.650	26.550	26.550	1,187,300
2025-08-01	26.100	26.500	25.700	26.200	26.200	1,913,215
2025-07-31	27.500	27.500	26.150	26.500	26.500	3,619,560
2025-07-30	27.100	27.550	26.850	27.350	27.350	2,102,343

← NewerPage 5 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.