Hua Eng Wire & Cable Co., Ltd. (TPE:1608)
Taiwan · Delayed Price · Currency is TWD 30.00
-0.45 (-1.48%)
Oct 23, 2025, 2:38 PM CST
Hua Eng Wire & Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.40 | 30.40 | 29.85 | 30.00 | 30.00 | -1.48% | 2,454,481 |
| Oct 22, 2025 | 30.75 | 31.00 | 30.30 | 30.45 | 30.45 | -0.98% | 3,888,397 |
| Oct 21, 2025 | 31.30 | 31.45 | 30.65 | 30.75 | 30.75 | -1.13% | 2,503,253 |
| Oct 20, 2025 | 30.80 | 31.25 | 30.30 | 31.10 | 31.10 | 2.81% | 3,338,621 |
| Oct 17, 2025 | 30.70 | 30.75 | 30.20 | 30.25 | 30.25 | -1.94% | 2,103,685 |
| Oct 16, 2025 | 30.35 | 31.30 | 30.30 | 30.85 | 30.85 | 2.83% | 4,761,867 |
| Oct 15, 2025 | 30.70 | 30.95 | 30.00 | 30.00 | 30.00 | 0.17% | 2,995,149 |
| Oct 14, 2025 | 32.00 | 32.30 | 29.70 | 29.95 | 29.95 | -5.22% | 9,328,092 |
| Oct 13, 2025 | 31.10 | 31.70 | 30.65 | 31.60 | 31.60 | -3.36% | 5,131,558 |
| Oct 9, 2025 | 32.90 | 34.50 | 32.40 | 32.70 | 32.70 | -1.21% | 21,389,086 |
| Oct 8, 2025 | 33.60 | 34.40 | 32.90 | 33.10 | 33.10 | -1.19% | 22,945,832 |
| Oct 7, 2025 | 31.55 | 34.35 | 31.50 | 33.50 | 33.50 | 7.20% | 27,450,234 |
| Oct 3, 2025 | 31.35 | 31.70 | 31.00 | 31.25 | 31.25 | -0.64% | 3,348,165 |
| Oct 2, 2025 | 31.70 | 31.85 | 31.25 | 31.45 | 31.45 | -0.47% | 5,655,519 |
| Oct 1, 2025 | 32.00 | 32.45 | 31.35 | 31.60 | 31.60 | -1.25% | 9,196,546 |
| Sep 30, 2025 | 31.45 | 32.70 | 31.30 | 32.00 | 32.00 | 1.91% | 13,929,014 |
| Sep 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Sep 26, 2025 | 32.65 | 33.15 | 30.90 | 31.40 | 31.40 | -3.83% | 36,240,673 |
| Sep 25, 2025 | 31.75 | 32.65 | 31.20 | 32.65 | 32.65 | 9.93% | 22,502,688 |
| Sep 24, 2025 | 29.80 | 30.20 | 29.55 | 29.70 | 29.70 | - | 1,776,899 |
| Sep 23, 2025 | 30.25 | 30.30 | 29.65 | 29.70 | 29.70 | -1.33% | 1,731,766 |
| Sep 22, 2025 | 29.20 | 30.20 | 28.90 | 30.10 | 30.10 | 3.79% | 3,926,529 |
| Sep 19, 2025 | 29.50 | 29.50 | 28.95 | 29.00 | 29.00 | -0.68% | 1,880,722 |
| Sep 18, 2025 | 29.75 | 29.80 | 29.15 | 29.20 | 29.20 | -1.02% | 2,913,508 |
| Sep 17, 2025 | 30.15 | 30.15 | 29.50 | 29.50 | 29.50 | -1.83% | 3,149,106 |
| Sep 16, 2025 | 30.35 | 30.70 | 30.00 | 30.05 | 30.05 | -0.50% | 3,138,922 |
| Sep 15, 2025 | 30.20 | 30.45 | 29.95 | 30.20 | 30.20 | -0.66% | 2,507,746 |
| Sep 12, 2025 | 30.40 | 30.80 | 29.90 | 30.40 | 30.40 | 1.33% | 3,660,927 |
| Sep 11, 2025 | 31.10 | 31.10 | 29.80 | 30.00 | 30.00 | -2.28% | 5,135,893 |
| Sep 10, 2025 | 30.80 | 31.15 | 30.45 | 30.70 | 30.70 | 0.82% | 6,111,761 |
| Sep 9, 2025 | 31.00 | 31.55 | 30.45 | 30.45 | 30.45 | -0.81% | 8,990,590 |
| Sep 8, 2025 | 31.70 | 32.50 | 30.10 | 30.70 | 30.70 | -0.97% | 12,310,359 |
| Sep 5, 2025 | 30.90 | 31.05 | 29.90 | 31.00 | 31.00 | -0.16% | 11,168,805 |
| Sep 4, 2025 | 29.40 | 31.05 | 29.10 | 31.05 | 31.05 | 6.88% | 11,815,388 |
| Sep 3, 2025 | 29.00 | 29.30 | 28.70 | 29.05 | 29.05 | 0.52% | 2,658,835 |
| Sep 2, 2025 | 29.45 | 29.75 | 28.35 | 28.90 | 28.90 | -1.03% | 3,690,176 |
| Sep 1, 2025 | 30.05 | 30.15 | 29.10 | 29.20 | 29.20 | -3.47% | 4,303,752 |
| Aug 29, 2025 | 30.00 | 30.85 | 29.30 | 30.25 | 30.25 | 1.34% | 9,931,987 |
| Aug 28, 2025 | 31.05 | 31.30 | 29.65 | 29.85 | 29.85 | -1.81% | 20,044,775 |
| Aug 27, 2025 | 28.65 | 31.35 | 28.60 | 30.40 | 30.40 | 6.67% | 18,664,455 |
| Aug 26, 2025 | 29.25 | 29.25 | 28.15 | 28.50 | 28.50 | -2.06% | 2,877,500 |
| Aug 25, 2025 | 29.35 | 29.50 | 28.85 | 29.10 | 29.10 | 1.04% | 2,852,600 |
| Aug 22, 2025 | 28.50 | 29.35 | 28.40 | 28.80 | 28.80 | 0.88% | 4,161,516 |
| Aug 21, 2025 | 28.45 | 28.70 | 28.30 | 28.55 | 28.55 | 1.24% | 2,133,373 |
| Aug 20, 2025 | 29.25 | 29.25 | 28.00 | 28.20 | 28.20 | -3.75% | 4,033,434 |
| Aug 19, 2025 | 30.00 | 30.05 | 28.85 | 29.30 | 29.30 | -1.84% | 6,670,917 |
| Aug 18, 2025 | 28.70 | 30.00 | 28.70 | 29.85 | 29.85 | 4.37% | 9,661,816 |
| Aug 15, 2025 | 30.30 | 30.55 | 28.15 | 28.60 | 28.60 | -4.98% | 19,447,165 |
| Aug 14, 2025 | 27.60 | 30.10 | 27.60 | 30.10 | 30.10 | 9.85% | 23,254,225 |
| Aug 13, 2025 | 27.90 | 28.15 | 27.10 | 27.40 | 27.40 | -0.36% | 2,817,537 |