Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24.950	25.350	24.600	25.000	25.000	1,470,263
2025-05-05	25.550	26.000	25.000	25.350	25.350	3,780,620
2025-05-02	24.850	25.750	24.800	25.250	25.250	2,789,242
2025-04-30	24.600	24.950	24.300	24.550	24.550	1,345,205
2025-04-29	24.100	24.700	23.850	24.550	24.550	1,335,572
2025-04-28	23.900	23.950	23.500	23.900	23.900	697,855
2025-04-25	23.700	23.950	23.400	23.700	23.700	1,144,839
2025-04-24	23.750	23.900	23.150	23.300	23.300	916,947
2025-04-23	23.500	23.900	23.350	23.550	23.550	1,218,570
2025-04-22	22.650	23.200	22.550	22.750	22.750	1,048,023
2025-04-21	23.800	23.950	23.000	23.050	23.050	1,212,267
2025-04-18	24.100	24.250	23.750	23.750	23.750	882,329
2025-04-17	23.950	24.350	23.600	24.100	24.100	1,243,056
2025-04-16	24.450	24.800	24.000	24.050	24.050	2,050,555
2025-04-15	23.500	24.600	23.500	24.400	24.400	2,079,241
2025-04-14	23.700	24.200	23.200	23.300	23.300	3,149,151
2025-04-11	20.200	22.400	20.000	22.350	22.350	4,065,494
2025-04-10	20.800	20.800	20.650	20.800	20.800	1,345,461
2025-04-09	20.300	20.450	18.950	18.950	18.950	4,016,636
2025-04-08	21.050	21.950	21.050	21.050	21.050	3,502,195
2025-04-07	23.350	23.350	23.350	23.350	23.350	338,931
2025-04-02	26.000	26.300	25.450	25.900	25.900	2,063,460
2025-04-01	25.600	26.050	25.550	26.000	26.000	2,592,070
2025-03-31	27.000	27.250	25.500	25.650	25.650	4,650,750
2025-03-28	29.150	29.200	27.650	28.250	28.250	9,501,916
2025-03-27	29.200	30.400	28.950	29.500	29.500	28,006,100
2025-03-26	27.600	29.450	27.600	29.050	29.050	18,237,583
2025-03-25	28.300	28.300	27.200	27.200	27.200	1,395,180
2025-03-24	28.000	28.500	27.900	27.950	27.950	1,430,066
2025-03-21	28.400	28.750	28.000	28.000	28.000	3,711,282
2025-03-20	27.850	28.250	27.850	28.050	28.050	1,103,910
2025-03-19	28.000	28.000	27.600	27.600	27.600	1,051,610
2025-03-18	28.100	28.150	27.900	27.900	27.900	961,861
2025-03-17	27.950	28.100	27.750	27.900	27.900	1,085,455
2025-03-14	27.400	27.950	27.300	27.850	27.850	1,785,124
2025-03-13	27.700	28.050	27.150	27.200	27.200	1,449,324
2025-03-12	27.500	27.800	27.350	27.600	27.600	1,481,451
2025-03-11	27.400	27.450	26.700	27.350	27.350	1,930,370
2025-03-10	27.900	28.200	27.700	28.000	28.000	1,388,585
2025-03-07	28.100	28.200	27.800	28.000	28.000	1,563,556
2025-03-06	29.000	29.250	28.000	28.000	28.000	3,637,173
2025-03-05	27.950	28.450	27.700	28.350	28.350	2,629,532
2025-03-04	27.600	28.200	27.500	27.900	27.900	2,066,789
2025-03-03	28.250	28.600	27.850	28.050	28.050	3,940,407
2025-02-27	29.900	30.350	28.850	29.100	29.100	10,194,408
2025-02-26	30.150	31.200	29.450	29.750	29.750	19,050,387
2025-02-25	29.750	30.250	29.150	29.450	29.450	14,824,315
2025-02-24	28.200	29.750	28.000	29.600	29.600	10,623,635
2025-02-21	29.650	31.150	28.800	28.900	28.900	48,067,203
2025-02-20	27.000	29.600	27.000	29.600	29.600	20,415,896
2025-02-19	26.850	27.050	26.700	26.950	26.950	1,221,707
2025-02-18	27.300	27.400	26.800	26.800	26.800	2,459,747
2025-02-17	28.000	28.000	27.050	27.350	27.350	5,377,562
2025-02-14	27.000	28.400	26.650	27.650	27.650	7,660,081
2025-02-13	25.800	27.150	25.700	26.850	26.850	4,324,928
2025-02-12	26.050	26.300	25.500	25.500	25.500	1,460,653
2025-02-11	26.950	27.150	26.000	26.150	26.150	3,517,649
2025-02-10	25.100	27.200	25.100	26.350	26.350	4,796,051
2025-02-07	25.600	25.600	25.150	25.350	25.350	515,646
2025-02-06	25.050	25.600	25.000	25.600	25.600	887,291

← NewerPage 7 of 21 · 1,217 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.