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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	56.700	56.800	56.000	56.300	31.220	85,400
2022-02-10	56.200	56.200	56.200	56.200	31.164	4,200
2022-02-09	56.900	57.100	56.600	56.800	31.497	15,400
2022-02-08	57.500	57.500	57.000	57.200	31.719	22,400
2022-02-07	58.900	58.900	57.000	57.900	32.107	63,072
2022-01-26	58.900	58.900	58.900	58.900	32.662	1,400
2022-01-25	58.800	59.000	58.300	58.300	32.329	12,607
2022-01-24	59.000	59.200	59.000	59.200	32.828	4,200
2022-01-21	59.600	59.600	59.600	59.600	33.050	0
2022-01-20	59.600	59.600	59.600	59.600	33.050	2,800
2022-01-19	59.800	59.800	59.600	59.600	33.050	8,125
2022-01-18	59.800	60.300	59.800	60.200	33.383	15,402
2022-01-17	60.000	60.300	59.800	60.300	33.438	16,842
2022-01-14	59.800	59.900	59.600	59.900	33.216	26,880
2022-01-13	59.700	60.200	59.700	60.000	33.272	33,600
2022-01-12	59.400	59.400	59.400	59.400	32.939	0
2022-01-11	59.100	59.400	58.400	59.400	32.939	15,400
2022-01-10	59.500	59.500	59.400	59.400	32.939	5,950
2022-01-07	59.800	59.800	59.800	59.800	33.161	8,400
2022-01-06	59.800	60.000	59.800	59.800	33.161	36,841
2022-01-05	59.800	60.000	59.800	60.000	33.272	40,600
2022-01-04	59.700	59.700	59.700	59.700	33.105	70
2022-01-03	59.700	59.700	59.700	59.700	33.105	162
2021-12-30	59.800	60.000	59.400	59.800	33.161	11,200
2021-12-29	59.400	60.900	59.400	60.000	33.272	21,002
2021-12-28	59.900	59.900	58.900	58.900	32.662	18,200
2021-12-27	58.400	59.500	58.000	59.500	32.994	87,920
2021-12-24	56.200	58.200	56.200	58.200	32.273	91,912
2021-12-23	55.200	56.200	55.200	56.200	31.164	17,567
2021-12-22	56.600	56.800	56.600	56.800	31.497	8,425
2021-12-21	55.400	55.400	55.400	55.400	30.721	0
2021-12-20	55.400	55.400	55.400	55.400	30.721	8,400
2021-12-17	54.700	54.700	54.700	54.700	30.333	0
2021-12-16	54.700	54.700	54.700	54.700	30.333	3,080
2021-12-15	55.600	55.600	54.700	54.700	30.333	4,200
2021-12-14	55.500	55.700	54.600	54.800	30.388	25,942
2021-12-13	53.200	54.800	53.100	54.800	30.388	56,000
2021-12-10	53.200	53.200	53.200	53.200	29.501	42
2021-12-09	53.000	53.000	53.000	53.000	29.390	0
2021-12-08	53.000	53.000	53.000	53.000	29.390	5,600
2021-12-07	51.500	53.200	51.500	53.000	29.390	63,035
2021-12-06	50.900	51.900	50.900	51.900	28.780	33,600
2021-12-03	50.900	50.900	50.900	50.900	28.225	0
2021-12-02	51.600	51.600	50.900	50.900	28.225	9,801
2021-12-01	50.800	51.500	50.800	51.500	28.558	32,767
2021-11-30	51.800	51.800	51.000	51.000	28.281	21,000
2021-11-29	52.000	52.000	52.000	52.000	28.835	0
2021-11-26	51.600	52.300	51.600	52.000	28.835	15,400
2021-11-25	51.200	51.800	51.200	51.600	28.614	26,600
2021-11-24	51.500	51.500	51.100	51.100	28.336	2,843
2021-11-23	51.500	51.500	51.500	51.500	28.558	0
2021-11-22	51.500	51.500	51.500	51.500	28.558	700
2021-11-19	50.800	50.800	50.800	50.800	28.170	0
2021-11-18	50.800	50.800	50.800	50.800	28.170	1,400
2021-11-17	51.700	51.700	50.800	50.800	28.170	44
2021-11-16	50.800	50.800	50.800	50.800	28.170	1,400
2021-11-15	51.300	51.300	51.300	51.300	28.447	8,400
2021-11-12	52.200	52.200	52.200	52.200	28.946	0
2021-11-11	51.500	52.200	51.500	52.200	28.946	6,720
2021-11-10	51.000	51.300	50.500	50.500	28.004	19,740

← NewerPage 20 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.