Hua Eng Wire & Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 24.850 | 25.000 | 24.550 | 24.550 | 24.550 | 496,005 |
| 2025-02-03 | 25.100 | 25.450 | 24.600 | 24.800 | 24.800 | 845,005 |
| 2025-01-22 | 25.200 | 25.650 | 25.100 | 25.650 | 25.650 | 967,723 |
| 2025-01-21 | 25.000 | 25.200 | 25.000 | 25.100 | 25.100 | 421,580 |
| 2025-01-20 | 24.900 | 25.000 | 24.650 | 25.000 | 25.000 | 401,795 |
| 2025-01-17 | 24.700 | 25.000 | 24.700 | 24.950 | 24.950 | 607,539 |
| 2025-01-16 | 25.000 | 25.200 | 24.650 | 24.700 | 24.700 | 667,337 |
| 2025-01-15 | 24.600 | 25.150 | 24.500 | 24.750 | 24.750 | 956,846 |
| 2025-01-14 | 24.150 | 24.500 | 24.150 | 24.500 | 24.500 | 669,440 |
| 2025-01-13 | 24.550 | 24.550 | 23.700 | 24.000 | 24.000 | 1,377,136 |
| 2025-01-10 | 24.550 | 24.900 | 24.400 | 24.700 | 24.700 | 1,127,244 |
| 2025-01-09 | 25.650 | 25.950 | 24.500 | 24.550 | 24.550 | 1,451,345 |
| 2025-01-08 | 25.600 | 25.650 | 25.150 | 25.400 | 25.400 | 1,005,446 |
| 2025-01-07 | 26.250 | 26.400 | 25.550 | 25.600 | 25.600 | 932,955 |
| 2025-01-06 | 25.850 | 26.200 | 25.650 | 26.200 | 26.200 | 826,731 |
| 2025-01-03 | 26.050 | 26.450 | 25.650 | 25.700 | 25.700 | 805,676 |
| 2025-01-02 | 25.950 | 26.300 | 25.800 | 25.950 | 25.950 | 855,962 |
| 2024-12-31 | 26.200 | 26.200 | 25.850 | 25.900 | 25.900 | 673,842 |
| 2024-12-30 | 25.800 | 26.250 | 25.800 | 26.050 | 26.050 | 830,557 |
| 2024-12-27 | 26.350 | 26.400 | 25.850 | 25.850 | 25.850 | 637,856 |
| 2024-12-26 | 26.450 | 26.600 | 26.200 | 26.350 | 26.350 | 549,658 |
| 2024-12-25 | 26.300 | 26.500 | 26.100 | 26.450 | 26.450 | 792,009 |
| 2024-12-24 | 26.050 | 26.500 | 25.950 | 25.950 | 25.950 | 601,913 |
| 2024-12-23 | 25.900 | 26.300 | 25.900 | 26.050 | 26.050 | 685,456 |
| 2024-12-20 | 26.000 | 26.150 | 25.600 | 25.650 | 25.650 | 1,288,248 |
| 2024-12-19 | 26.050 | 26.350 | 25.900 | 26.200 | 26.200 | 756,404 |
| 2024-12-18 | 26.000 | 26.500 | 25.800 | 26.450 | 26.450 | 763,720 |
| 2024-12-17 | 25.800 | 26.200 | 25.800 | 26.150 | 26.150 | 844,906 |
| 2024-12-16 | 26.150 | 26.550 | 25.750 | 25.750 | 25.750 | 1,329,433 |
| 2024-12-13 | 26.650 | 26.650 | 26.000 | 26.000 | 26.000 | 2,336,355 |
| 2024-12-12 | 27.150 | 27.450 | 26.800 | 26.800 | 26.800 | 950,964 |
| 2024-12-11 | 27.300 | 27.500 | 27.000 | 27.000 | 27.000 | 1,565,462 |
| 2024-12-10 | 27.800 | 28.250 | 27.550 | 27.600 | 27.600 | 970,951 |
| 2024-12-09 | 28.300 | 28.300 | 27.750 | 27.750 | 27.750 | 1,483,106 |
| 2024-12-06 | 28.100 | 29.100 | 28.100 | 28.250 | 28.250 | 1,472,543 |
| 2024-12-05 | 28.500 | 28.550 | 28.050 | 28.050 | 28.050 | 851,140 |
| 2024-12-04 | 28.550 | 28.550 | 28.200 | 28.300 | 28.300 | 699,942 |
| 2024-12-03 | 28.400 | 28.750 | 28.200 | 28.300 | 28.300 | 659,911 |
| 2024-12-02 | 28.700 | 28.950 | 28.350 | 28.350 | 28.350 | 601,034 |
| 2024-11-29 | 28.300 | 28.600 | 28.000 | 28.600 | 28.600 | 918,278 |
| 2024-11-28 | 29.600 | 29.600 | 28.200 | 28.450 | 28.450 | 1,050,182 |
| 2024-11-27 | 29.800 | 29.900 | 29.050 | 29.050 | 29.050 | 634,421 |
| 2024-11-26 | 30.100 | 30.200 | 29.800 | 29.800 | 29.800 | 907,970 |
| 2024-11-25 | 29.800 | 30.200 | 29.750 | 30.000 | 30.000 | 970,238 |
| 2024-11-22 | 29.150 | 29.850 | 29.150 | 29.650 | 29.650 | 1,300,669 |
| 2024-11-21 | 28.850 | 29.200 | 28.700 | 29.100 | 29.100 | 596,310 |
| 2024-11-20 | 29.100 | 29.250 | 28.750 | 28.850 | 28.850 | 933,569 |
| 2024-11-19 | 28.750 | 29.250 | 28.750 | 29.200 | 29.200 | 903,304 |
| 2024-11-18 | 29.400 | 29.400 | 28.650 | 28.700 | 28.700 | 1,022,360 |
| 2024-11-15 | 28.750 | 29.650 | 28.750 | 29.250 | 29.250 | 1,548,550 |
| 2024-11-14 | 29.450 | 29.750 | 28.600 | 28.600 | 28.600 | 1,423,616 |
| 2024-11-13 | 29.000 | 29.950 | 28.850 | 29.400 | 29.400 | 2,422,851 |
| 2024-11-12 | 29.150 | 29.350 | 28.950 | 28.950 | 28.950 | 1,512,102 |
| 2024-11-11 | 29.550 | 29.750 | 29.000 | 29.700 | 29.700 | 903,849 |
| 2024-11-08 | 30.300 | 30.300 | 29.550 | 29.550 | 29.550 | 1,168,628 |
| 2024-11-07 | 29.700 | 30.250 | 29.700 | 30.200 | 30.200 | 1,076,061 |
| 2024-11-06 | 29.800 | 29.950 | 29.600 | 29.700 | 29.700 | 613,195 |
| 2024-11-05 | 29.550 | 30.050 | 29.550 | 29.700 | 29.700 | 645,948 |
| 2024-11-04 | 30.000 | 30.000 | 29.550 | 29.550 | 29.550 | 750,157 |
| 2024-11-01 | 28.800 | 30.000 | 28.400 | 30.000 | 30.000 | 1,466,904 |
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.