Hua Eng Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.200	29.600	29.050	29.100	29.100	695,593
2024-10-29	29.750	29.750	29.100	29.200	29.200	1,286,517
2024-10-28	30.000	30.000	29.500	29.750	29.750	1,183,179
2024-10-25	30.000	30.100	29.800	29.850	29.850	1,014,756
2024-10-24	30.200	30.250	29.850	29.900	29.900	1,623,346
2024-10-23	30.250	30.700	30.250	30.300	30.300	1,053,411
2024-10-22	30.500	30.500	30.050	30.250	30.250	850,371
2024-10-21	30.200	30.550	30.200	30.500	30.500	786,071
2024-10-18	30.800	30.800	30.150	30.200	30.200	1,292,487
2024-10-17	30.350	30.850	30.350	30.700	30.700	1,084,144
2024-10-16	30.100	30.400	29.850	30.300	30.300	1,702,708
2024-10-15	30.550	30.700	30.150	30.150	30.150	1,635,238
2024-10-14	30.300	30.700	30.300	30.550	30.550	1,087,195
2024-10-11	31.050	31.250	30.300	30.300	30.300	2,228,368
2024-10-09	32.100	32.100	30.900	31.050	31.050	2,249,171
2024-10-08	32.250	32.400	31.700	31.850	31.850	1,462,966
2024-10-07	32.500	32.750	32.400	32.550	32.550	1,045,361
2024-10-04	33.350	33.350	32.300	32.350	32.350	1,466,410
2024-10-01	33.150	33.550	32.700	33.100	33.100	1,174,790
2024-09-30	33.850	33.900	33.150	33.200	33.200	3,193,838
2024-09-27	33.350	34.400	33.250	34.100	34.100	6,392,525
2024-09-26	32.700	33.500	32.700	32.700	32.700	1,803,823
2024-09-25	33.200	33.300	32.950	33.050	33.050	2,235,416
2024-09-24	32.700	32.700	32.200	32.450	32.450	1,167,027
2024-09-23	32.350	32.800	32.350	32.700	32.700	2,018,089
2024-09-20	32.800	32.800	32.050	32.050	32.050	1,774,212
2024-09-19	32.250	32.400	31.850	32.400	32.400	1,265,574
2024-09-18	32.000	32.650	31.850	32.000	32.000	2,411,158
2024-09-16	31.600	32.150	31.400	31.800	31.800	1,436,119
2024-09-13	31.150	31.500	31.150	31.450	31.450	1,580,195
2024-09-12	31.000	31.250	30.950	31.050	31.050	1,624,911
2024-09-11	30.700	30.850	30.500	30.650	30.650	1,175,404
2024-09-10	31.150	31.300	30.150	30.400	30.400	2,213,077
2024-09-09	30.000	31.050	29.950	31.000	31.000	1,726,595
2024-09-06	31.000	31.200	30.500	31.050	31.050	1,728,138
2024-09-05	31.500	31.850	30.800	30.950	30.950	2,318,995
2024-09-04	30.900	31.700	30.150	31.250	31.250	3,389,576
2024-09-03	33.600	33.700	32.800	32.800	32.800	2,181,780
2024-09-02	33.750	34.250	33.500	33.600	33.600	2,085,794
2024-08-30	33.500	33.700	33.300	33.650	33.650	1,996,611
2024-08-29	33.800	33.900	33.250	33.500	33.500	3,234,134
2024-08-28	34.600	34.650	34.050	34.100	34.100	1,779,894
2024-08-27	34.450	34.750	34.050	34.400	34.400	1,763,999
2024-08-26	35.200	35.200	34.450	34.450	34.450	2,318,710
2024-08-23	34.500	35.100	34.350	35.000	35.000	2,443,406
2024-08-22	35.600	36.000	34.900	34.900	34.900	3,574,453
2024-08-21	35.250	36.100	35.050	35.500	35.500	3,814,842
2024-08-20	35.300	36.150	34.950	35.200	35.200	5,537,581
2024-08-19	35.450	35.450	34.800	34.950	34.950	2,811,296
2024-08-16	35.550	35.800	35.150	35.200	35.200	3,876,039
2024-08-15	35.650	35.650	34.700	34.850	34.850	3,744,595
2024-08-14	36.200	36.200	35.100	35.450	35.450	8,559,779
2024-08-13	34.850	35.450	33.950	35.350	35.350	6,685,836
2024-08-12	34.800	35.400	34.600	34.750	34.750	11,554,792
2024-08-09	33.350	34.950	32.900	34.200	34.200	10,431,575
2024-08-08	32.800	32.950	31.900	32.400	32.400	5,278,777
2024-08-07	31.500	33.600	31.400	33.350	33.350	7,006,854
2024-08-06	30.900	32.100	28.500	31.200	31.200	11,794,824
2024-08-05	32.050	33.000	31.350	31.350	31.350	8,128,584
2024-08-02	35.850	35.950	34.700	34.800	34.800	6,020,197

← NewerPage 9 of 21 · 1,220 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.