Hua Jung Components Co.,Ltd. (TPEX:5328)
Taiwan · Delayed Price · Currency is TWD 19.00
-0.65 (-3.31%)
Oct 31, 2025, 1:30 PM CST
Hua Jung Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.65 | 19.80 | 18.90 | 19.00 | 19.00 | -3.31% | 6,344,626 |
| Oct 30, 2025 | 20.30 | 20.75 | 19.40 | 19.65 | 19.65 | -4.84% | 9,379,390 |
| Oct 29, 2025 | 20.75 | 21.60 | 20.10 | 20.65 | 20.65 | 0.24% | 15,597,482 |
| Oct 28, 2025 | 20.90 | 21.10 | 20.00 | 20.60 | 20.60 | -1.44% | 12,266,955 |
| Oct 27, 2025 | 21.75 | 22.00 | 20.75 | 20.90 | 20.90 | -1.65% | 21,832,167 |
| Oct 23, 2025 | 20.60 | 22.40 | 20.30 | 21.25 | 21.25 | 2.16% | 41,728,782 |
| Oct 22, 2025 | 20.05 | 20.95 | 19.75 | 20.80 | 20.80 | 5.05% | 31,942,009 |
| Oct 21, 2025 | 20.05 | 21.15 | 19.55 | 19.80 | 19.80 | 2.86% | 60,571,188 |
| Oct 20, 2025 | 18.30 | 19.25 | 18.30 | 19.25 | 19.25 | 10.00% | 17,037,363 |
| Oct 17, 2025 | 15.90 | 17.50 | 15.80 | 17.50 | 17.50 | 9.72% | 10,083,337 |
| Oct 16, 2025 | 15.60 | 16.35 | 15.60 | 15.95 | 15.95 | 2.24% | 3,785,756 |
| Oct 15, 2025 | 15.85 | 15.95 | 15.50 | 15.60 | 15.60 | 1.30% | 2,207,662 |
| Oct 14, 2025 | 16.85 | 17.00 | 15.35 | 15.40 | 15.40 | -7.78% | 7,588,346 |
| Oct 13, 2025 | 16.55 | 16.90 | 16.35 | 16.70 | 16.70 | -5.92% | 4,355,272 |
| Oct 9, 2025 | 18.35 | 18.35 | 17.55 | 17.75 | 17.75 | -2.74% | 8,278,721 |
| Oct 8, 2025 | 17.70 | 18.30 | 17.55 | 18.25 | 18.25 | 4.29% | 14,902,332 |
| Oct 7, 2025 | 17.45 | 17.95 | 17.25 | 17.50 | 17.50 | -0.85% | 11,386,086 |
| Oct 3, 2025 | 16.50 | 18.05 | 16.50 | 17.65 | 17.65 | 6.97% | 18,147,529 |
| Oct 2, 2025 | 16.70 | 17.05 | 16.20 | 16.50 | 16.50 | -0.90% | 5,597,206 |
| Oct 1, 2025 | 16.95 | 17.70 | 16.50 | 16.65 | 16.65 | -1.77% | 7,586,879 |
| Sep 30, 2025 | 17.00 | 17.25 | 16.50 | 16.95 | 16.95 | -1.45% | 8,234,169 |
| Sep 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 26, 2025 | 16.85 | 18.25 | 16.85 | 17.20 | 17.20 | 1.47% | 31,759,009 |
| Sep 25, 2025 | 17.30 | 18.55 | 16.70 | 16.95 | 16.95 | -1.74% | 28,736,427 |
| Sep 24, 2025 | 15.80 | 17.25 | 15.60 | 17.25 | 17.25 | 9.87% | 16,328,077 |
| Sep 23, 2025 | 16.85 | 16.85 | 15.50 | 15.70 | 15.70 | -6.55% | 15,570,250 |
| Sep 22, 2025 | 16.10 | 16.80 | 16.00 | 16.80 | 16.80 | 9.80% | 19,747,860 |
| Sep 19, 2025 | 14.15 | 15.30 | 13.85 | 15.30 | 15.30 | 9.68% | 6,584,316 |
| Sep 18, 2025 | 14.00 | 14.20 | 13.75 | 13.95 | 13.95 | -0.36% | 1,714,223 |
| Sep 17, 2025 | 13.25 | 14.30 | 13.25 | 14.00 | 14.00 | 5.26% | 4,129,839 |
| Sep 16, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | 0.38% | 386,595 |
| Sep 15, 2025 | 13.50 | 13.65 | 13.25 | 13.25 | 13.25 | -1.85% | 512,407 |
| Sep 12, 2025 | 13.00 | 13.70 | 13.00 | 13.50 | 13.50 | 3.85% | 1,665,656 |
| Sep 11, 2025 | 13.20 | 13.30 | 12.85 | 13.00 | 13.00 | -1.14% | 643,611 |
| Sep 10, 2025 | 13.30 | 13.30 | 13.10 | 13.15 | 13.15 | -1.50% | 714,497 |
| Sep 9, 2025 | 13.60 | 13.60 | 13.25 | 13.35 | 13.35 | -5.32% | 653,080 |
| Sep 8, 2025 | 14.05 | 14.15 | 14.00 | 14.10 | 13.50 | 1.08% | 1,218,087 |
| Sep 5, 2025 | 13.90 | 14.00 | 13.75 | 13.95 | 13.36 | 1.45% | 751,967 |
| Sep 4, 2025 | 13.65 | 13.85 | 13.65 | 13.75 | 13.16 | 1.10% | 484,162 |
| Sep 3, 2025 | 13.45 | 13.70 | 13.45 | 13.60 | 13.02 | 1.12% | 360,056 |
| Sep 2, 2025 | 13.65 | 13.75 | 13.35 | 13.45 | 12.88 | -1.10% | 473,030 |
| Sep 1, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.02 | -1.45% | 510,910 |
| Aug 29, 2025 | 14.20 | 14.20 | 13.80 | 13.80 | 13.21 | -1.43% | 725,978 |
| Aug 28, 2025 | 13.90 | 14.15 | 13.90 | 14.00 | 13.40 | 1.45% | 776,395 |
| Aug 27, 2025 | 13.65 | 13.90 | 13.65 | 13.80 | 13.21 | 1.47% | 481,010 |
| Aug 26, 2025 | 13.65 | 13.75 | 13.55 | 13.60 | 13.02 | -0.37% | 416,570 |
| Aug 25, 2025 | 13.80 | 13.85 | 13.65 | 13.65 | 13.07 | 0.74% | 429,384 |
| Aug 22, 2025 | 13.90 | 13.90 | 13.55 | 13.55 | 12.97 | -1.45% | 743,847 |
| Aug 21, 2025 | 13.50 | 13.80 | 13.50 | 13.75 | 13.16 | 2.61% | 446,910 |
| Aug 20, 2025 | 13.80 | 13.80 | 13.40 | 13.40 | 12.83 | -3.25% | 869,196 |