Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan · Delayed Price · Currency is TWD 134.50
-8.50 (-5.94%)
Sep 8, 2026, 12:20 PM CST
TPEX:4565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 125.00 | 125.00 | 119.00 | 120.50 | 120.50 | 1.26% | 44,612 |
| Jul 31, 2026 | 127.50 | 128.50 | 125.00 | 125.00 | 119.00 | -0.40% | 78,670 |
| Jul 30, 2026 | 126.50 | 126.50 | 124.50 | 125.50 | 119.48 | -1.18% | 16,464 |
| Jul 29, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 120.90 | 0.40% | 26,442 |
| Jul 28, 2026 | 127.00 | 127.00 | 124.50 | 126.50 | 120.43 | -0.78% | 21,555 |
| Jul 27, 2026 | 126.00 | 127.50 | 125.00 | 127.50 | 121.38 | 1.59% | 13,317 |
| Jul 24, 2026 | 125.50 | 127.50 | 125.00 | 125.50 | 119.48 | -0.40% | 14,696 |
| Jul 23, 2026 | 125.50 | 126.00 | 125.00 | 126.00 | 119.95 | 0.40% | 3,160 |
| Jul 22, 2026 | 125.50 | 127.00 | 124.50 | 125.50 | 119.48 | 0.40% | 6,854 |
| Jul 21, 2026 | 124.50 | 128.00 | 123.50 | 125.00 | 119.00 | 0.40% | 15,862 |
| Jul 20, 2026 | 124.50 | 124.50 | 123.50 | 124.50 | 118.52 | - | 6,778 |
| Jul 17, 2026 | 124.50 | 125.00 | 123.00 | 124.50 | 118.52 | - | 36,278 |
| Jul 16, 2026 | 124.50 | 124.50 | 124.00 | 124.50 | 118.52 | - | 16,471 |
| Jul 15, 2026 | 123.50 | 125.00 | 123.50 | 124.50 | 118.52 | -0.40% | 6,321 |
| Jul 14, 2026 | 127.00 | 127.00 | 122.00 | 125.00 | 119.00 | -1.96% | 7,626 |
| Jul 13, 2026 | 127.50 | 127.50 | 124.50 | 127.50 | 121.38 | - | 4,062 |
| Jul 9, 2026 | 125.50 | 130.50 | 125.00 | 127.50 | 121.38 | 1.59% | 41,578 |
| Jul 8, 2026 | 122.50 | 125.50 | 121.00 | 125.50 | 119.48 | 3.29% | 25,187 |
| Jul 7, 2026 | 123.00 | 123.00 | 121.00 | 121.50 | 115.67 | -0.82% | 10,230 |
| Jul 6, 2026 | 121.50 | 123.00 | 121.00 | 122.50 | 116.62 | 1.24% | 7,612 |
| Jul 3, 2026 | 122.00 | 122.50 | 120.50 | 121.00 | 115.19 | -0.82% | 8,330 |
| Jul 2, 2026 | 121.50 | 122.00 | 119.50 | 122.00 | 116.14 | -0.81% | 37,665 |
| Jul 1, 2026 | 120.50 | 123.50 | 120.50 | 123.00 | 117.10 | 2.50% | 6,255 |
| Jun 30, 2026 | 120.50 | 120.50 | 119.50 | 120.00 | 114.24 | - | 22,462 |
| Jun 29, 2026 | 121.50 | 121.50 | 119.50 | 120.00 | 114.24 | - | 35,793 |