Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan · Delayed Price · Currency is TWD 125.00
+7.50 (6.38%)
Jun 18, 2026, 2:52 PM CST
TPEX:4565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 117.50 | 130.00 | 116.50 | 125.00 | 125.00 | 6.38% | 144,074 |
| Jun 17, 2026 | 117.50 | 117.50 | 116.00 | 117.50 | 117.50 | 0.43% | 20,003 |
| Jun 16, 2026 | 117.50 | 117.50 | 116.50 | 117.00 | 117.00 | -0.43% | 23,316 |
| Jun 15, 2026 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 0.86% | 17,163 |
| Jun 12, 2026 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 0.43% | 9,004 |
| Jun 11, 2026 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 2,368 |
| Jun 10, 2026 | 119.00 | 119.50 | 116.50 | 118.00 | 118.00 | -0.42% | 7,676 |
| Jun 9, 2026 | 120.00 | 120.00 | 116.50 | 118.50 | 118.50 | 1.28% | 6,031 |
| Jun 8, 2026 | 116.50 | 117.50 | 108.00 | 117.00 | 117.00 | -0.43% | 21,117 |
| Jun 5, 2026 | 117.50 | 118.50 | 117.50 | 117.50 | 117.50 | -0.42% | 600 |
| Jun 4, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.42% | 50,025 |
| Jun 3, 2026 | 119.50 | 119.50 | 117.00 | 118.50 | 118.50 | - | 9,613 |
| Jun 2, 2026 | 119.00 | 119.50 | 118.00 | 118.50 | 118.50 | - | 17,493 |
| Jun 1, 2026 | 117.00 | 120.00 | 117.00 | 118.50 | 118.50 | 1.28% | 35,258 |
| May 29, 2026 | 117.00 | 117.50 | 115.50 | 117.00 | 117.00 | - | 28,653 |
| May 28, 2026 | 116.50 | 117.50 | 116.00 | 117.00 | 117.00 | 0.43% | 16,950 |
| May 27, 2026 | 118.50 | 119.50 | 116.00 | 116.50 | 116.50 | -1.27% | 11,668 |
| May 26, 2026 | 117.50 | 118.00 | 116.50 | 118.00 | 118.00 | 0.43% | 31,168 |
| May 25, 2026 | 118.00 | 118.00 | 115.00 | 117.50 | 117.50 | -0.42% | 44,241 |
| May 22, 2026 | 117.50 | 119.50 | 117.50 | 118.00 | 118.00 | -0.42% | 2,213 |
| May 21, 2026 | 120.00 | 120.00 | 116.00 | 118.50 | 118.50 | 2.60% | 10,287 |
| May 20, 2026 | 114.50 | 117.00 | 114.50 | 115.50 | 115.50 | -0.86% | 12,265 |
| May 19, 2026 | 116.50 | 116.50 | 115.50 | 116.50 | 116.50 | - | 3,411 |
| May 18, 2026 | 116.00 | 116.50 | 115.00 | 116.50 | 116.50 | -1.69% | 7,241 |
| May 15, 2026 | 118.00 | 119.50 | 116.50 | 118.50 | 118.50 | -0.84% | 55,133 |
| May 14, 2026 | 120.00 | 121.50 | 117.50 | 119.50 | 119.50 | -0.83% | 24,437 |
| May 13, 2026 | 117.00 | 124.50 | 117.00 | 120.50 | 120.50 | 4.33% | 105,024 |
| May 12, 2026 | 118.00 | 118.50 | 113.00 | 115.50 | 115.50 | -2.94% | 65,330 |
| May 11, 2026 | 108.50 | 119.50 | 108.50 | 119.00 | 119.00 | 9.68% | 118,889 |
| May 8, 2026 | 106.50 | 108.50 | 106.50 | 108.50 | 108.50 | 0.46% | 13,212 |
| May 7, 2026 | 107.50 | 108.50 | 107.00 | 108.00 | 108.00 | 0.93% | 17,211 |
| May 6, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - | 9,113 |
| May 5, 2026 | 107.00 | 107.00 | 104.00 | 107.00 | 107.00 | 0.94% | 56,037 |
| May 4, 2026 | 106.50 | 108.50 | 104.50 | 106.00 | 106.00 | - | 46,859 |
| Apr 30, 2026 | 106.50 | 107.00 | 104.50 | 106.00 | 106.00 | - | 33,725 |
| Apr 29, 2026 | 106.50 | 107.50 | 105.50 | 106.00 | 106.00 | -0.93% | 38,569 |
| Apr 28, 2026 | 106.00 | 108.50 | 105.50 | 107.00 | 107.00 | 0.94% | 12,083 |
| Apr 27, 2026 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | 0.47% | 13,389 |
| Apr 24, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | 0.48% | 13,832 |
| Apr 23, 2026 | 107.50 | 107.50 | 103.50 | 105.00 | 105.00 | -2.33% | 51,473 |
| Apr 22, 2026 | 108.50 | 108.50 | 104.00 | 107.50 | 107.50 | -0.92% | 24,964 |
| Apr 21, 2026 | 104.00 | 108.50 | 103.00 | 108.50 | 108.50 | 4.33% | 42,079 |
| Apr 20, 2026 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.46% | 40,227 |
| Apr 17, 2026 | 105.50 | 105.50 | 102.00 | 102.50 | 102.50 | -2.84% | 41,341 |
| Apr 16, 2026 | 104.50 | 106.00 | 103.50 | 105.50 | 105.50 | 0.96% | 14,864 |
| Apr 15, 2026 | 105.00 | 105.00 | 102.50 | 104.50 | 104.50 | -0.48% | 12,638 |
| Apr 14, 2026 | 105.00 | 106.50 | 102.50 | 105.00 | 105.00 | - | 31,030 |
| Apr 13, 2026 | 100.00 | 109.00 | 99.70 | 105.00 | 105.00 | 5.00% | 74,959 |
| Apr 10, 2026 | 96.50 | 101.00 | 96.20 | 100.00 | 100.00 | 3.95% | 57,810 |
| Apr 9, 2026 | 96.60 | 96.60 | 94.10 | 96.20 | 96.20 | 1.91% | 7,344 |