Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan · Delayed Price · Currency is TWD 129.50
+0.50 (0.39%)
Sep 18, 2025, 1:15 PM CST
TPEX:4565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 131.00 | 131.00 | 128.00 | 129.50 | 129.50 | - | 18,211 |
| Sep 17, 2025 | 130.00 | 131.50 | 127.50 | 129.50 | 129.50 | -0.77% | 32,978 |
| Sep 16, 2025 | 126.00 | 130.50 | 126.00 | 130.50 | 130.50 | 3.57% | 55,570 |
| Sep 15, 2025 | 125.50 | 126.00 | 124.00 | 126.00 | 126.00 | 0.40% | 24,517 |
| Sep 12, 2025 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | -0.40% | 14,715 |
| Sep 11, 2025 | 125.50 | 126.50 | 124.00 | 126.00 | 126.00 | 1.20% | 43,009 |
| Sep 10, 2025 | 127.00 | 127.00 | 123.50 | 124.50 | 124.50 | -1.97% | 10,385 |
| Sep 9, 2025 | 125.50 | 128.00 | 121.50 | 127.00 | 127.00 | 1.20% | 39,731 |
| Sep 8, 2025 | 127.00 | 129.00 | 123.00 | 125.50 | 125.50 | -1.18% | 51,847 |
| Sep 5, 2025 | 130.00 | 133.50 | 125.00 | 127.00 | 127.00 | -2.31% | 116,371 |
| Sep 4, 2025 | 119.50 | 130.50 | 119.50 | 130.00 | 130.00 | 8.79% | 117,331 |
| Sep 3, 2025 | 119.00 | 120.00 | 116.50 | 119.50 | 119.50 | 0.42% | 47,342 |
| Sep 2, 2025 | 117.00 | 123.00 | 115.50 | 119.00 | 119.00 | 1.71% | 125,099 |
| Sep 1, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.43% | 34,647 |
| Aug 29, 2025 | 116.00 | 118.00 | 115.50 | 116.50 | 116.50 | 0.87% | 65,520 |
| Aug 28, 2025 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 0.43% | 21,803 |
| Aug 27, 2025 | 115.00 | 115.00 | 113.50 | 115.00 | 115.00 | - | 26,795 |
| Aug 26, 2025 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 0.44% | 4,028 |
| Aug 25, 2025 | 113.50 | 115.00 | 113.50 | 114.50 | 114.50 | 1.33% | 54,160 |
| Aug 22, 2025 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | -1.31% | 14,706 |
| Aug 21, 2025 | 113.00 | 117.00 | 111.50 | 114.50 | 114.50 | 1.33% | 97,193 |
| Aug 20, 2025 | 112.00 | 113.00 | 111.50 | 113.00 | 113.00 | 0.89% | 45,734 |
| Aug 19, 2025 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | -0.88% | 7,233 |
| Aug 18, 2025 | 112.50 | 113.00 | 111.50 | 113.00 | 113.00 | 0.89% | 19,671 |
| Aug 15, 2025 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | -0.88% | 43,686 |
| Aug 14, 2025 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.44% | 7,119 |
| Aug 13, 2025 | 113.50 | 113.50 | 111.00 | 112.50 | 112.50 | -0.88% | 37,418 |
| 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 |