Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan · Delayed Price · Currency is TWD 145.50
-3.50 (-2.35%)
Oct 16, 2026, 1:35 PM CST
TPEX:4565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 147.00 | 149.50 | 144.00 | 145.50 | 145.50 | -2.35% | 62,531 |
| Oct 15, 2026 | 141.50 | 156.00 | 141.50 | 149.00 | 149.00 | 2.76% | 194,202 |
| Oct 14, 2026 | 142.00 | 145.00 | 140.50 | 145.00 | 145.00 | 2.11% | 72,324 |
| Oct 13, 2026 | 144.50 | 145.50 | 137.00 | 142.00 | 142.00 | -1.73% | 60,792 |
| Oct 12, 2026 | 143.50 | 145.50 | 141.50 | 144.50 | 144.50 | 0.70% | 79,003 |
| Oct 8, 2026 | 144.50 | 144.50 | 139.50 | 143.50 | 143.50 | 0.35% | 41,711 |
| Oct 7, 2026 | 139.50 | 144.00 | 139.00 | 143.00 | 143.00 | 2.51% | 144,515 |
| Oct 6, 2026 | 138.00 | 141.50 | 137.00 | 139.50 | 139.50 | 2.57% | 26,319 |
| Oct 5, 2026 | 139.50 | 140.00 | 135.50 | 136.00 | 136.00 | -2.16% | 28,536 |
| Oct 2, 2026 | 138.00 | 140.00 | 136.50 | 139.00 | 139.00 | 0.72% | 38,263 |
| Oct 1, 2026 | 140.00 | 140.00 | 135.50 | 138.00 | 138.00 | -1.43% | 10,067 |
| Sep 30, 2026 | 135.00 | 140.00 | 133.00 | 140.00 | 140.00 | 2.19% | 83,404 |
| Sep 29, 2026 | 137.00 | 137.50 | 135.00 | 137.00 | 137.00 | - | 15,402 |
| Sep 24, 2026 | 136.00 | 137.00 | 134.50 | 137.00 | 137.00 | 1.11% | 46,529 |
| Sep 23, 2026 | 135.00 | 135.50 | 132.50 | 135.50 | 135.50 | 0.37% | 2,879 |
| Sep 22, 2026 | 133.50 | 135.50 | 131.00 | 135.00 | 135.00 | -1.10% | 102,414 |
| Sep 21, 2026 | 136.00 | 136.50 | 133.50 | 136.50 | 136.50 | 0.37% | 25,286 |
| Sep 18, 2026 | 136.50 | 138.50 | 134.00 | 136.00 | 136.00 | 0.74% | 42,087 |
| Sep 17, 2026 | 135.50 | 135.50 | 131.50 | 135.00 | 135.00 | - | 36,182 |
| Sep 16, 2026 | 134.50 | 136.50 | 133.50 | 135.00 | 135.00 | 0.37% | 46,682 |
| Sep 15, 2026 | 136.00 | 136.00 | 134.00 | 134.50 | 134.50 | -1.10% | 11,025 |
| Sep 14, 2026 | 134.00 | 136.00 | 131.50 | 136.00 | 136.00 | -1.45% | 46,332 |
| Sep 11, 2026 | 135.00 | 138.00 | 134.50 | 138.00 | 138.00 | 2.22% | 45,077 |
| Sep 10, 2026 | 134.50 | 137.50 | 134.00 | 135.00 | 135.00 | 0.37% | 20,192 |
| Sep 8, 2026 | 145.50 | 145.50 | 132.50 | 134.50 | 134.50 | -5.94% | 74,897 |
| Sep 7, 2026 | 146.50 | 147.50 | 143.00 | 143.00 | 143.00 | -2.72% | 60,702 |
| Sep 4, 2026 | 148.50 | 149.00 | 146.50 | 147.00 | 147.00 | -0.34% | 38,806 |
| Sep 3, 2026 | 150.50 | 150.50 | 146.50 | 147.50 | 147.50 | -1.01% | 25,357 |
| Sep 2, 2026 | 147.00 | 149.00 | 145.50 | 149.00 | 149.00 | 0.68% | 57,944 |
| Sep 1, 2026 | 144.00 | 150.50 | 144.00 | 148.00 | 148.00 | 2.42% | 131,121 |
| Aug 31, 2026 | 138.00 | 145.00 | 135.50 | 144.50 | 144.50 | 3.58% | 92,199 |
| Aug 28, 2026 | 134.00 | 139.50 | 132.50 | 139.50 | 139.50 | 5.68% | 85,241 |
| Aug 27, 2026 | 134.50 | 135.50 | 131.50 | 132.00 | 132.00 | -1.49% | 53,393 |
| Aug 26, 2026 | 125.50 | 135.50 | 125.50 | 134.00 | 134.00 | 5.51% | 79,147 |
| Aug 25, 2026 | 125.00 | 127.00 | 123.50 | 127.00 | 127.00 | 1.60% | 59,196 |
| Aug 24, 2026 | 121.00 | 128.00 | 121.00 | 125.00 | 125.00 | 3.73% | 28,190 |
| Aug 21, 2026 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | -0.41% | 35,871 |
| Aug 20, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 12,018 |
| Aug 19, 2026 | 120.00 | 121.50 | 119.50 | 120.00 | 120.00 | -1.23% | 31,284 |
| Aug 18, 2026 | 121.50 | 121.50 | 120.50 | 121.50 | 121.50 | - | 5,504 |
| Aug 17, 2026 | 121.50 | 122.00 | 120.00 | 121.50 | 121.50 | -0.41% | 20,316 |
| Aug 14, 2026 | 119.00 | 122.50 | 119.00 | 122.00 | 122.00 | 1.24% | 27,179 |
| Aug 13, 2026 | 118.50 | 121.00 | 118.00 | 120.50 | 120.50 | 0.42% | 54,498 |
| Aug 12, 2026 | 122.00 | 122.50 | 118.50 | 120.00 | 120.00 | -1.64% | 87,105 |
| Aug 11, 2026 | 121.00 | 122.50 | 120.50 | 122.00 | 122.00 | -0.41% | 8,021 |
| Aug 10, 2026 | 121.50 | 122.50 | 120.50 | 122.50 | 122.50 | 1.24% | 19,269 |
| Aug 7, 2026 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | -0.41% | 5,665 |
| Aug 6, 2026 | 121.00 | 121.50 | 120.00 | 121.50 | 121.50 | 0.41% | 3,065 |
| Aug 5, 2026 | 120.50 | 122.00 | 120.00 | 121.00 | 121.00 | 0.41% | 21,068 |
| Aug 4, 2026 | 121.00 | 121.50 | 119.50 | 120.50 | 120.50 | - | 5,599 |