Hua Eng Wire & Cable Co., Ltd. (TPE:1608)
Taiwan · Delayed Price · Currency is TWD 30.45
-0.25 (-0.81%)
Sep 9, 2025, 2:38 PM CST
Hua Eng Wire & Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 27.15 | 28.05 | 27.15 | 27.50 | 27.50 | 1.29% | 3,689,327 |
| Aug 11, 2025 | 26.80 | 27.20 | 26.55 | 27.15 | 27.15 | 1.31% | 1,467,483 |
| Aug 8, 2025 | 26.95 | 27.25 | 26.60 | 26.80 | 26.80 | -1.11% | 1,590,594 |
| Aug 7, 2025 | 27.40 | 27.45 | 26.70 | 27.10 | 27.10 | -0.55% | 2,000,198 |
| Aug 6, 2025 | 27.10 | 27.90 | 27.10 | 27.25 | 27.25 | 1.30% | 6,690,111 |
| Aug 5, 2025 | 27.00 | 27.45 | 26.75 | 26.90 | 26.90 | 1.32% | 1,790,255 |
| Aug 4, 2025 | 26.00 | 26.65 | 25.65 | 26.55 | 26.55 | 1.34% | 1,192,125 |
| Aug 1, 2025 | 26.10 | 26.50 | 25.70 | 26.20 | 26.20 | -1.13% | 1,913,215 |
| Jul 31, 2025 | 27.50 | 27.50 | 26.15 | 26.50 | 26.50 | -3.11% | 3,633,325 |
| Jul 30, 2025 | 27.10 | 27.55 | 26.85 | 27.35 | 27.35 | 1.11% | 2,110,434 |
| Jul 29, 2025 | 27.10 | 27.50 | 26.90 | 27.05 | 27.05 | -0.73% | 1,592,091 |
| Jul 28, 2025 | 26.85 | 27.55 | 26.45 | 27.25 | 27.25 | 1.87% | 2,141,416 |
| Jul 25, 2025 | 27.20 | 27.65 | 26.70 | 26.75 | 26.75 | -2.01% | 2,104,994 |
| Jul 24, 2025 | 27.85 | 27.90 | 27.15 | 27.30 | 27.30 | -1.44% | 3,187,770 |
| Jul 23, 2025 | 27.25 | 28.20 | 27.25 | 27.70 | 27.70 | 2.97% | 4,904,352 |
| Jul 22, 2025 | 27.65 | 27.95 | 26.85 | 26.90 | 26.90 | -2.36% | 4,499,636 |
| Jul 21, 2025 | 27.50 | 28.00 | 26.90 | 27.55 | 27.55 | 0.92% | 7,105,214 |
| Jul 18, 2025 | 26.65 | 27.50 | 26.30 | 27.30 | 27.30 | 2.82% | 6,256,258 |
| Jul 17, 2025 | 26.50 | 26.60 | 26.10 | 26.55 | 26.55 | 0.76% | 2,223,093 |
| Jul 16, 2025 | 26.80 | 26.90 | 26.20 | 26.35 | 26.35 | 0.96% | 4,008,826 |
| Jul 15, 2025 | 25.85 | 26.75 | 25.85 | 26.10 | 26.10 | -2.79% | 3,540,461 |
| Jul 14, 2025 | 27.30 | 27.50 | 26.80 | 26.85 | 25.85 | -1.10% | 5,357,852 |
| Jul 11, 2025 | 26.40 | 27.70 | 26.35 | 27.15 | 26.14 | 3.63% | 11,056,250 |
| Jul 10, 2025 | 25.65 | 26.20 | 25.30 | 26.20 | 25.22 | 0.96% | 3,557,632 |
| Jul 9, 2025 | 26.95 | 27.25 | 25.65 | 25.95 | 24.98 | 3.18% | 10,102,386 |
| Jul 8, 2025 | 25.60 | 25.65 | 24.80 | 25.15 | 24.21 | -1.37% | 749,796 |
| Jul 7, 2025 | 25.40 | 25.60 | 25.05 | 25.50 | 24.55 | -0.20% | 492,344 |
| Jul 4, 2025 | 26.20 | 26.25 | 25.40 | 25.55 | 24.60 | -2.29% | 1,129,632 |
| Jul 3, 2025 | 25.95 | 26.20 | 25.90 | 26.15 | 25.18 | 1.16% | 818,785 |
| Jul 2, 2025 | 26.00 | 26.20 | 25.75 | 25.85 | 24.89 | -0.77% | 713,602 |
| Jul 1, 2025 | 25.70 | 26.35 | 25.70 | 26.05 | 25.08 | 1.76% | 1,544,784 |