Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan · Delayed Price · Currency is TWD 119.00
+1.00 (0.85%)
Oct 31, 2025, 11:27 AM CST
TPEX:4565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 1.27% | 2,005 |
| Oct 30, 2025 | 121.00 | 121.00 | 115.50 | 118.00 | 118.00 | -2.07% | 58,084 |
| Oct 29, 2025 | 123.50 | 123.50 | 118.50 | 120.50 | 120.50 | -2.03% | 43,042 |
| Oct 28, 2025 | 122.00 | 124.00 | 121.50 | 123.00 | 123.00 | -0.40% | 10,220 |
| Oct 27, 2025 | 124.50 | 124.50 | 121.50 | 123.50 | 123.50 | -0.40% | 4,521 |
| Oct 23, 2025 | 124.50 | 124.50 | 120.50 | 124.00 | 124.00 | -0.40% | 32,193 |
| Oct 22, 2025 | 124.00 | 124.50 | 121.50 | 124.50 | 124.50 | 0.40% | 11,678 |
| Oct 21, 2025 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 19,752 |
| Oct 20, 2025 | 124.00 | 126.00 | 122.50 | 125.00 | 125.00 | -0.40% | 36,479 |
| Oct 17, 2025 | 126.00 | 127.50 | 123.50 | 125.50 | 125.50 | -0.40% | 21,724 |
| Oct 16, 2025 | 129.00 | 129.00 | 124.50 | 126.00 | 126.00 | -1.56% | 19,012 |
| Oct 15, 2025 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 0.39% | 15,134 |
| Oct 14, 2025 | 129.00 | 129.50 | 125.50 | 127.50 | 127.50 | -1.92% | 32,734 |
| Oct 13, 2025 | 122.50 | 131.00 | 120.00 | 130.00 | 130.00 | 3.59% | 105,592 |
| Oct 9, 2025 | 125.00 | 127.50 | 125.00 | 125.50 | 125.50 | 0.80% | 115,675 |
| Oct 8, 2025 | 124.50 | 125.50 | 123.50 | 124.50 | 124.50 | -0.80% | 13,661 |
| Oct 7, 2025 | 122.50 | 125.50 | 122.50 | 125.50 | 125.50 | 2.45% | 21,343 |
| Oct 3, 2025 | 125.50 | 125.50 | 122.50 | 122.50 | 122.50 | -2.00% | 3,558 |
| Oct 2, 2025 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.40% | 6,016 |
| Oct 1, 2025 | 126.50 | 126.50 | 123.50 | 125.50 | 125.50 | -1.18% | 13,016 |
| Sep 30, 2025 | 125.00 | 127.50 | 124.50 | 127.00 | 127.00 | 1.20% | 27,829 |
| Sep 29, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | - |
| Sep 26, 2025 | 125.50 | 127.00 | 125.00 | 125.50 | 125.50 | -0.79% | 17,370 |
| Sep 25, 2025 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | - | 5,515 |
| Sep 24, 2025 | 126.50 | 127.00 | 125.50 | 126.50 | 126.50 | - | 22,518 |
| Sep 23, 2025 | 129.00 | 129.50 | 125.00 | 126.50 | 126.50 | -1.17% | 24,610 |
| Sep 22, 2025 | 131.00 | 131.00 | 125.50 | 128.00 | 128.00 | 0.79% | 39,988 |
| Sep 19, 2025 | 129.00 | 129.50 | 125.50 | 127.00 | 127.00 | -1.93% | 40,219 |
| 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% | 33,978 |
| Sep 16, 2025 | 126.00 | 130.50 | 126.00 | 130.50 | 130.50 | 3.16% | 55,570 |
| Sep 15, 2025 | 125.50 | 126.50 | 124.00 | 126.50 | 126.50 | 0.80% | 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 | 125.00 | 125.00 | 0.40% | 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 |