Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan · Delayed Price · Currency is TWD 95.80
-0.50 (-0.52%)
Jan 22, 2026, 12:06 PM CST
TPEX:4565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 96.30 | 96.30 | 95.50 | 96.30 | 96.30 | - | 4,439 |
| Jan 20, 2026 | 97.50 | 97.50 | 95.50 | 96.30 | 96.30 | - | 26,675 |
| Jan 19, 2026 | 97.70 | 100.00 | 95.80 | 96.30 | 96.30 | -2.73% | 128,012 |
| Jan 16, 2026 | 97.60 | 99.00 | 96.70 | 99.00 | 99.00 | 1.43% | 28,365 |
| Jan 15, 2026 | 99.30 | 99.30 | 96.10 | 97.60 | 97.60 | -0.41% | 41,387 |
| Jan 14, 2026 | 100.00 | 100.00 | 97.10 | 98.00 | 98.00 | -1.51% | 79,315 |
| Jan 13, 2026 | 99.70 | 100.50 | 99.10 | 99.50 | 99.50 | -0.20% | 46,937 |
| Jan 12, 2026 | 100.50 | 100.50 | 99.70 | 99.70 | 99.70 | -0.30% | 12,340 |
| Jan 9, 2026 | 100.50 | 101.00 | 99.10 | 100.00 | 100.00 | -0.50% | 38,814 |
| Jan 8, 2026 | 100.50 | 100.50 | 99.70 | 100.50 | 100.50 | - | 15,569 |
| Jan 7, 2026 | 101.50 | 102.00 | 99.80 | 100.50 | 100.50 | -0.99% | 60,242 |
| Jan 6, 2026 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | -0.49% | 23,182 |
| Jan 5, 2026 | 101.50 | 103.50 | 101.00 | 102.00 | 102.00 | -1.45% | 13,662 |
| Jan 2, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.49% | 53 |
| 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 |