Hong-Wei Electrical Industry & Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	79.200	79.500	79.000	79.000	49.932	14,000
2024-01-23	79.500	79.500	78.900	79.500	50.248	3,192
2024-01-22	79.300	79.600	79.200	79.500	50.248	35,917
2024-01-19	78.600	80.700	78.600	80.200	50.691	1,306
2024-01-18	79.200	79.500	78.000	78.600	49.679	25,585
2024-01-17	79.500	79.500	79.500	79.500	50.248	9,101
2024-01-16	80.000	80.000	79.300	79.800	50.438	15,659
2024-01-15	81.300	81.300	79.900	80.000	50.564	47,180
2024-01-12	80.800	81.600	80.800	81.600	51.576	16,128
2024-01-11	81.100	81.700	80.500	81.300	51.386	29,744
2024-01-10	83.200	83.200	82.000	82.500	52.144	88,495
2024-01-09	84.400	84.400	81.400	82.300	52.018	60,635
2024-01-08	81.900	82.300	81.400	81.900	51.765	65,333
2024-01-05	81.200	81.300	79.700	80.500	50.880	81,226
2024-01-04	82.500	82.500	80.700	81.500	51.512	66,231
2024-01-03	77.800	83.300	77.800	81.700	51.639	128,863
2024-01-02	74.500	77.300	74.500	77.000	48.668	179,940
2023-12-29	69.500	75.000	69.500	73.700	46.582	99,492
2023-12-28	69.300	69.300	69.300	69.300	43.801	0
2023-12-27	69.300	69.300	69.300	69.300	43.801	2,378
2023-12-26	69.000	69.000	68.700	69.000	43.612	21,280
2023-12-25	69.000	69.000	69.000	69.000	43.612	2,800
2023-12-22	69.000	69.000	69.000	69.000	43.612	0
2023-12-21	69.000	69.000	69.000	69.000	43.612	2,800
2023-12-20	69.000	69.900	69.000	69.600	43.991	5,010
2023-12-19	69.000	69.800	69.000	69.800	44.117	7,560
2023-12-18	69.000	69.000	69.000	69.000	43.612	0
2023-12-15	69.100	70.200	69.000	69.000	43.612	79,759
2023-12-14	70.500	70.500	69.000	69.000	43.612	16,536
2023-12-13	69.800	69.800	69.100	69.500	43.928	4,334
2023-12-12	69.900	69.900	69.000	69.000	43.612	2,933
2023-12-11	69.100	72.100	69.100	71.500	45.192	7,320
2023-12-08	68.800	68.800	68.800	68.800	43.485	4,200
2023-12-07	68.800	68.800	68.800	68.800	43.485	1,400
2023-12-06	68.400	69.000	68.400	69.000	43.612	5,740
2023-12-05	68.600	68.900	68.600	68.600	43.359	2,380
2023-12-04	69.600	69.600	68.400	68.400	43.232	1,050
2023-12-01	69.800	69.800	69.700	69.700	44.054	3,290
2023-11-30	69.900	70.100	69.600	70.100	44.307	7,746
2023-11-29	69.600	69.900	69.600	69.600	43.991	29,470
2023-11-28	69.900	69.900	68.700	68.700	43.422	16
2023-11-27	68.700	68.700	68.500	68.500	43.296	9,815
2023-11-24	68.100	68.100	68.100	68.100	43.043	0
2023-11-23	68.100	68.100	68.100	68.100	43.043	1,400
2023-11-22	68.200	68.200	67.800	67.800	42.853	23
2023-11-21	67.800	67.900	67.800	67.900	42.916	155
2023-11-20	67.300	67.700	67.300	67.700	42.790	1,415
2023-11-17	67.200	67.400	67.200	67.400	42.600	4,201
2023-11-16	67.300	67.700	67.300	67.700	42.790	7,232
2023-11-15	67.400	67.400	67.400	67.400	42.600	1,415
2023-11-14	67.200	67.200	67.200	67.200	42.474	1,400
2023-11-13	66.900	67.000	66.900	67.000	42.348	4,200
2023-11-10	67.100	67.600	66.900	66.900	42.284	3,376
2023-11-09	67.600	67.600	67.400	67.400	42.600	5,600
2023-11-08	66.900	66.900	66.900	66.900	42.284	151
2023-11-07	66.900	66.900	66.900	66.900	42.284	0
2023-11-06	66.600	68.000	65.500	66.900	42.284	12,546
2023-11-03	65.500	65.500	65.500	65.500	41.400	2,800
2023-11-02	65.700	65.800	65.500	65.800	41.589	10,235
2023-11-01	65.300	65.600	64.900	64.900	41.020	18,831

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	6.0000 TWD
2025-06-24	6.0000 TWD
2024-06-19	3.0000 TWD
2023-06-20	4.0000 TWD
2022-07-12	4.5000 TWD
2021-09-23	3.0000 TWD
2020-07-16	2.5000 TWD
2019-07-09	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.