Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan · Delayed Price · Currency is TWD 121.50
0.00 (0.00%)
Aug 19, 2026, 9:30 AM CST
TPEX:4565 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 123.00 | 125.00 | 119.50 | 120.00 | 114.24 | -3.61% | 43,433 |
| Jun 25, 2026 | 125.00 | 125.50 | 123.50 | 124.50 | 118.52 | -0.40% | 35,266 |
| Jun 24, 2026 | 126.50 | 126.50 | 123.00 | 125.00 | 119.00 | - | 25,161 |
| Jun 23, 2026 | 127.50 | 127.50 | 125.00 | 125.00 | 119.00 | -1.57% | 21,408 |
| Jun 22, 2026 | 125.50 | 130.50 | 125.50 | 127.00 | 120.90 | 1.60% | 171,143 |
| Jun 18, 2026 | 117.50 | 130.00 | 116.50 | 125.00 | 119.00 | 6.38% | 144,074 |
| Jun 17, 2026 | 117.50 | 117.50 | 116.00 | 117.50 | 111.86 | 0.43% | 20,003 |
| Jun 16, 2026 | 117.50 | 117.50 | 116.50 | 117.00 | 111.38 | -0.43% | 23,316 |
| Jun 15, 2026 | 117.50 | 118.00 | 117.00 | 117.50 | 111.86 | 0.86% | 17,163 |
| Jun 12, 2026 | 117.50 | 117.50 | 116.50 | 116.50 | 110.91 | 0.43% | 9,004 |
| Jun 11, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 110.43 | -1.69% | 2,368 |
| Jun 10, 2026 | 119.00 | 119.50 | 116.50 | 118.00 | 112.34 | -0.42% | 7,676 |
| Jun 9, 2026 | 120.00 | 120.00 | 116.50 | 118.50 | 112.81 | 1.28% | 6,031 |
| Jun 8, 2026 | 116.50 | 117.50 | 108.00 | 117.00 | 111.38 | -0.43% | 21,117 |