Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan · Delayed Price · Currency is TWD 103.00
-1.00 (-0.96%)
Dec 31, 2025, 2:09 PM CST
TPEX:4565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 40,140 |
| Dec 30, 2025 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | - | 2,022 |
| Dec 29, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 13,563 |
| Dec 26, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 3,918 |
| Dec 24, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 3,805 |
| Dec 23, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.49% | 3,133 |
| Dec 22, 2025 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 15,466 |
| Dec 19, 2025 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | 0.49% | 1,913 |
| Dec 18, 2025 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 0.49% | 6,622 |
| Dec 17, 2025 | 102.50 | 102.50 | 102.00 | 102.50 | 102.50 | 0.49% | 1,356 |
| Dec 16, 2025 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | -0.49% | 3,308 |
| Dec 15, 2025 | 104.50 | 104.50 | 100.50 | 102.50 | 102.50 | -0.97% | 22,829 |
| Dec 12, 2025 | 102.50 | 104.50 | 102.50 | 103.50 | 103.50 | - | 9,550 |
| Dec 11, 2025 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | -0.96% | 14,104 |
| Dec 10, 2025 | 104.50 | 104.50 | 103.50 | 104.50 | 104.50 | - | 16,383 |
| Dec 9, 2025 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 0.48% | 3,037 |
| Dec 8, 2025 | 106.00 | 106.00 | 103.50 | 104.00 | 104.00 | -1.42% | 38,743 |
| Dec 5, 2025 | 105.00 | 106.00 | 104.00 | 105.50 | 105.50 | 0.96% | 13,819 |
| Dec 4, 2025 | 104.00 | 104.50 | 102.50 | 104.50 | 104.50 | 1.46% | 49,040 |
| Dec 3, 2025 | 103.50 | 104.50 | 102.00 | 103.00 | 103.00 | -0.48% | 10,749 |
| Dec 2, 2025 | 104.00 | 104.00 | 102.00 | 103.50 | 103.50 | -0.48% | 31,698 |
| Dec 1, 2025 | 104.50 | 106.50 | 104.00 | 104.00 | 104.00 | 0.48% | 24,773 |
| Nov 28, 2025 | 102.00 | 105.00 | 102.00 | 103.50 | 103.50 | 1.97% | 31,272 |
| Nov 27, 2025 | 104.00 | 105.00 | 100.50 | 101.50 | 101.50 | -2.40% | 53,941 |
| Nov 26, 2025 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | -0.95% | 52,797 |
| Nov 25, 2025 | 107.50 | 107.50 | 104.50 | 105.00 | 105.00 | -0.94% | 23,873 |
| Nov 24, 2025 | 106.50 | 107.00 | 104.50 | 106.00 | 106.00 | 0.47% | 10,046 |
| Nov 21, 2025 | 108.00 | 108.00 | 104.50 | 105.50 | 105.50 | -2.31% | 18,857 |
| Nov 20, 2025 | 106.00 | 110.00 | 104.00 | 108.00 | 108.00 | 2.37% | 16,451 |
| Nov 19, 2025 | 107.50 | 107.50 | 104.50 | 105.50 | 105.50 | -0.94% | 13,902 |
| Nov 18, 2025 | 108.50 | 109.50 | 105.50 | 106.50 | 106.50 | -1.84% | 35,362 |
| Nov 17, 2025 | 111.00 | 111.50 | 107.50 | 108.50 | 108.50 | -2.25% | 32,702 |
| Nov 14, 2025 | 112.50 | 113.50 | 110.50 | 111.00 | 111.00 | -0.89% | 10,948 |
| Nov 13, 2025 | 111.00 | 113.00 | 110.50 | 112.00 | 112.00 | 1.36% | 5,844 |
| Nov 12, 2025 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | -2.21% | 24,160 |
| Nov 11, 2025 | 113.00 | 113.50 | 111.50 | 113.00 | 113.00 | -2.16% | 9,694 |
| Nov 10, 2025 | 114.50 | 115.50 | 112.00 | 115.50 | 115.50 | 0.87% | 10,869 |
| Nov 7, 2025 | 115.50 | 115.50 | 112.50 | 114.50 | 114.50 | -0.43% | 17,855 |
| Nov 6, 2025 | 116.00 | 117.50 | 114.00 | 115.00 | 115.00 | -1.71% | 67,712 |
| Nov 5, 2025 | 117.50 | 118.50 | 115.50 | 117.00 | 117.00 | -0.85% | 5,822 |
| Nov 4, 2025 | 119.00 | 120.00 | 117.50 | 118.00 | 118.00 | -0.84% | 51,225 |
| Nov 3, 2025 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | -0.42% | 4,418 |
| 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 |