Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan · Delayed Price · Currency is TWD 113.50
+1.00 (0.89%)
Aug 12, 2025, 1:21 PM CST
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 113.00 | 113.50 | 112.50 | 113.50 | 113.50 | 0.89% | 16,320 |
| Aug 11, 2025 | 112.50 | 113.50 | 112.00 | 112.50 | 112.50 | -1.75% | 25,584 |
| Aug 8, 2025 | 114.50 | 114.50 | 113.50 | 114.50 | 114.50 | - | 2,468 |
| Aug 7, 2025 | 113.00 | 115.50 | 113.00 | 114.50 | 114.50 | 0.44% | 20,297 |
| Aug 6, 2025 | 114.00 | 114.50 | 111.00 | 114.00 | 114.00 | -1.30% | 55,969 |
| Aug 5, 2025 | 115.00 | 115.50 | 113.50 | 115.50 | 115.50 | 1.32% | 20,351 |
| Aug 4, 2025 | 116.00 | 116.00 | 112.50 | 114.00 | 114.00 | -1.72% | 30,247 |
| Aug 1, 2025 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 0.43% | 6,137 |
| Jul 31, 2025 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | -0.43% | 30,433 |
| Jul 30, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 18,528 |
| Jul 29, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 3,509 |
| Jul 28, 2025 | 116.00 | 117.50 | 114.00 | 116.00 | 116.00 | - | 30,427 |
| Jul 25, 2025 | 116.50 | 116.50 | 115.50 | 116.00 | 116.00 | -0.43% | 19,476 |
| Jul 24, 2025 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | - | 42,306 |
| Jul 23, 2025 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 0.43% | 13,672 |
| Jul 22, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 20,601 |
| Jul 21, 2025 | 116.50 | 117.50 | 115.00 | 117.00 | 117.00 | 0.43% | 29,570 |
| Jul 18, 2025 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | - | 12,519 |
| Jul 17, 2025 | 116.50 | 116.50 | 115.50 | 116.50 | 116.50 | 0.43% | 22,216 |
| Jul 16, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | -0.43% | 16,477 |
| Jul 15, 2025 | 115.50 | 117.50 | 115.00 | 116.50 | 116.50 | 0.43% | 13,203 |
| Jul 14, 2025 | 114.50 | 116.00 | 114.50 | 116.00 | 116.00 | 0.87% | 27,922 |
| Jul 11, 2025 | 114.50 | 115.00 | 112.50 | 115.00 | 115.00 | 1.77% | 20,426 |
| Jul 10, 2025 | 111.00 | 113.00 | 110.50 | 113.00 | 113.00 | 2.26% | 26,604 |
| Jul 9, 2025 | 112.00 | 112.00 | 106.50 | 110.50 | 110.50 | -1.78% | 51,388 |
| Jul 8, 2025 | 113.50 | 114.00 | 112.00 | 112.50 | 112.50 | -0.88% | 32,990 |
| Jul 7, 2025 | 113.00 | 113.50 | 112.50 | 113.50 | 113.50 | 0.44% | 58,101 |
| Jul 4, 2025 | 116.50 | 116.50 | 110.50 | 113.00 | 113.00 | -1.74% | 34,018 |
| Jul 3, 2025 | 114.00 | 115.00 | 113.50 | 115.00 | 115.00 | 0.88% | 58,627 |
| Jul 2, 2025 | 115.50 | 115.50 | 111.50 | 114.00 | 114.00 | -0.87% | 60,819 |
| Jul 1, 2025 | 118.00 | 118.00 | 113.50 | 115.00 | 115.00 | -3.36% | 42,063 |
| Jun 30, 2025 | 119.50 | 120.50 | 117.00 | 119.00 | 119.00 | - | 58,121 |
| Jun 27, 2025 | 119.00 | 119.00 | 117.50 | 119.00 | 119.00 | - | 111,378 |
| Jun 26, 2025 | 120.50 | 120.50 | 116.00 | 119.00 | 119.00 | -1.24% | 37,116 |
| Jun 25, 2025 | 122.00 | 122.50 | 118.50 | 120.50 | 120.50 | -1.63% | 106,339 |
| Jun 24, 2025 | 112.50 | 122.50 | 112.00 | 122.50 | 122.50 | 4.26% | 168,738 |
| Jun 23, 2025 | 114.50 | 120.50 | 114.50 | 117.50 | 111.50 | 2.17% | 78,764 |
| Jun 20, 2025 | 115.00 | 115.50 | 113.50 | 115.00 | 109.13 | 0.88% | 36,711 |
| Jun 19, 2025 | 114.00 | 115.00 | 112.50 | 114.00 | 108.18 | -0.87% | 47,144 |
| Jun 18, 2025 | 114.00 | 115.50 | 113.50 | 115.00 | 109.13 | 0.88% | 8,540 |
| Jun 17, 2025 | 114.00 | 115.00 | 113.00 | 114.00 | 108.18 | - | 33,344 |
| Jun 16, 2025 | 112.00 | 115.50 | 111.50 | 114.00 | 108.18 | 2.24% | 42,871 |
| Jun 13, 2025 | 112.50 | 112.50 | 109.50 | 111.50 | 105.81 | -0.89% | 8,925 |
| Jun 12, 2025 | 113.00 | 113.50 | 110.50 | 112.50 | 106.76 | - | 9,250 |
| Jun 11, 2025 | 111.00 | 114.00 | 110.00 | 112.50 | 106.76 | 1.35% | 12,407 |
| Jun 10, 2025 | 108.50 | 112.00 | 108.50 | 111.00 | 105.33 | 1.83% | 43,506 |
| Jun 9, 2025 | 108.50 | 109.00 | 107.50 | 109.00 | 103.43 | 0.46% | 30,774 |
| Jun 6, 2025 | 108.00 | 108.50 | 107.50 | 108.50 | 102.96 | 0.46% | 11,435 |
| Jun 5, 2025 | 108.00 | 108.50 | 107.50 | 108.00 | 102.49 | - | 11,677 |
| Jun 4, 2025 | 108.50 | 109.50 | 107.50 | 108.00 | 102.49 | - | 35,762 |