Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	27.100	27.500	26.900	27.050	27.050	1,584,267
2025-07-28	26.850	27.550	26.450	27.250	27.250	2,134,022
2025-07-25	27.200	27.650	26.700	26.750	26.750	2,093,522
2025-07-24	27.850	27.900	27.150	27.300	27.300	3,179,111
2025-07-23	27.250	28.200	27.250	27.700	27.700	4,890,023
2025-07-22	27.650	27.950	26.850	26.900	26.900	4,488,960
2025-07-21	27.500	28.000	26.900	27.550	27.550	7,091,204
2025-07-18	26.650	27.500	26.300	27.300	27.300	6,240,723
2025-07-17	26.500	26.600	26.100	26.550	26.550	2,217,101
2025-07-16	26.800	26.900	26.200	26.350	26.350	3,996,025
2025-07-15	25.850	26.750	25.850	26.100	26.100	3,528,139
2025-07-14	27.300	27.500	26.800	26.850	25.850	5,341,647
2025-07-11	26.400	27.700	26.350	27.150	26.139	11,024,879
2025-07-10	25.650	26.200	25.300	26.200	25.224	3,546,483
2025-07-09	26.950	27.250	25.650	25.950	24.984	10,087,645
2025-07-08	25.600	25.650	24.800	25.150	25.150	741,250
2025-07-07	25.400	25.600	25.050	25.500	25.500	490,912
2025-07-04	26.200	26.250	25.400	25.550	25.550	1,122,278
2025-07-03	25.950	26.200	25.900	26.150	26.150	814,380
2025-07-02	26.000	26.200	25.750	25.850	25.850	711,015
2025-07-01	25.700	26.350	25.700	26.050	26.050	1,541,393
2025-06-30	26.200	26.300	25.600	25.600	25.600	852,169
2025-06-27	26.200	26.400	25.900	25.950	25.950	1,826,124
2025-06-26	25.750	26.200	25.600	25.700	25.700	1,306,901
2025-06-25	26.150	26.300	25.450	25.550	25.550	1,524,315
2025-06-24	25.500	26.250	25.300	26.100	26.100	2,066,498
2025-06-23	24.750	25.200	24.350	25.150	25.150	1,506,200
2025-06-20	26.400	26.550	25.050	25.400	25.400	4,484,364
2025-06-19	26.800	28.300	26.650	26.800	26.800	15,346,706
2025-06-18	25.700	26.300	25.700	26.050	26.050	1,877,441
2025-06-17	26.200	26.950	25.650	25.650	25.650	4,174,062
2025-06-16	25.300	26.150	25.150	25.900	25.900	2,185,501
2025-06-13	25.350	25.850	25.200	25.200	25.200	1,498,429
2025-06-12	25.050	25.750	24.950	25.600	25.600	1,843,665
2025-06-11	24.650	25.250	24.600	25.050	25.050	1,392,929
2025-06-10	24.650	25.000	24.300	24.600	24.600	916,050
2025-06-09	24.750	24.750	24.250	24.450	24.450	539,604
2025-06-06	24.350	24.700	24.300	24.400	24.400	566,385
2025-06-05	24.150	24.600	24.150	24.150	24.150	416,770
2025-06-04	23.950	24.350	23.950	24.150	24.150	511,055
2025-06-03	23.600	24.100	23.600	23.700	23.700	474,441
2025-06-02	24.100	24.150	23.500	23.550	23.550	666,750
2025-05-29	24.600	24.850	24.000	24.100	24.100	934,322
2025-05-28	25.100	25.150	24.400	24.450	24.450	691,017
2025-05-27	25.600	25.750	24.750	24.850	24.850	870,487
2025-05-26	25.350	25.550	25.200	25.400	25.400	552,017
2025-05-23	25.250	25.600	25.200	25.350	25.350	628,658
2025-05-22	25.350	25.900	25.250	25.250	25.250	1,140,761
2025-05-21	25.550	25.550	25.250	25.300	25.300	654,484
2025-05-20	25.600	25.700	25.350	25.350	25.350	733,646
2025-05-19	25.700	25.950	25.300	25.400	25.400	985,620
2025-05-16	25.500	26.450	25.450	25.700	25.700	4,142,500
2025-05-15	25.300	25.700	24.950	25.500	25.500	1,962,646
2025-05-14	25.300	25.350	24.950	25.150	25.150	1,284,065
2025-05-13	25.600	25.700	25.050	25.050	25.050	1,040,217
2025-05-12	25.050	25.600	25.050	25.350	25.350	1,306,646
2025-05-09	25.350	25.450	24.700	25.050	25.050	1,054,065
2025-05-08	25.100	25.350	25.050	25.250	25.250	898,048
2025-05-07	25.250	25.250	24.800	24.900	24.900	938,035
2025-05-06	24.950	25.350	24.600	25.000	25.000	1,470,263

← NewerPage 6 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.