Hua Jung Components Co.,Ltd. (TPEX:5328)
Taiwan · Delayed Price · Currency is TWD 16.95
-0.30 (-1.74%)
Sep 25, 2025, 1:30 PM CST
Hua Jung Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 17.30 | 18.55 | 16.70 | 16.95 | 16.95 | -1.74% | 28,691,080 |
| 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 |
| Aug 19, 2025 | 14.10 | 14.20 | 13.85 | 13.85 | 13.26 | -1.42% | 619,473 |
| Aug 18, 2025 | 13.65 | 14.15 | 13.65 | 14.05 | 13.45 | 3.69% | 1,251,917 |
| Aug 15, 2025 | 13.90 | 13.90 | 13.50 | 13.55 | 12.97 | -1.45% | 984,663 |
| Aug 14, 2025 | 13.35 | 14.00 | 13.30 | 13.75 | 13.16 | 3.77% | 1,527,171 |
| Aug 13, 2025 | 13.15 | 13.35 | 13.05 | 13.25 | 12.69 | 1.15% | 941,340 |
| Aug 12, 2025 | 13.20 | 13.35 | 13.10 | 13.10 | 12.54 | -0.76% | 494,010 |
| Aug 11, 2025 | 13.25 | 13.50 | 13.10 | 13.20 | 12.64 | -0.38% | 348,906 |
| Aug 8, 2025 | 13.10 | 13.40 | 13.10 | 13.25 | 12.69 | 0.38% | 405,390 |
| Aug 7, 2025 | 13.45 | 13.60 | 13.15 | 13.20 | 12.64 | -1.86% | 619,293 |
| Aug 6, 2025 | 13.30 | 13.55 | 13.30 | 13.45 | 12.88 | 0.75% | 503,991 |
| Aug 5, 2025 | 13.20 | 13.45 | 13.15 | 13.35 | 12.78 | 1.91% | 809,556 |
| Aug 4, 2025 | 12.90 | 13.10 | 12.80 | 13.10 | 12.54 | 0.77% | 342,662 |
| Aug 1, 2025 | 12.70 | 13.00 | 12.60 | 13.00 | 12.45 | 1.17% | 279,882 |
| Jul 31, 2025 | 12.90 | 13.10 | 12.75 | 12.85 | 12.30 | -0.39% | 318,964 |
| Jul 30, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.35 | - | 269,335 |
| Jul 29, 2025 | 13.15 | 13.15 | 12.90 | 12.90 | 12.35 | -0.77% | 363,539 |
| Jul 28, 2025 | 13.10 | 13.15 | 13.00 | 13.00 | 12.45 | -0.38% | 148,680 |
| Jul 25, 2025 | 13.15 | 13.15 | 13.00 | 13.05 | 12.49 | - | 221,265 |
| Jul 24, 2025 | 13.20 | 13.35 | 13.00 | 13.05 | 12.49 | - | 382,787 |
| Jul 23, 2025 | 12.90 | 13.15 | 12.85 | 13.05 | 12.49 | 1.95% | 522,567 |
| Jul 22, 2025 | 12.95 | 13.10 | 12.70 | 12.80 | 12.26 | -1.16% | 473,899 |
| Jul 21, 2025 | 12.95 | 13.10 | 12.95 | 12.95 | 12.40 | - | 167,530 |
| Jul 18, 2025 | 13.10 | 13.15 | 12.90 | 12.95 | 12.40 | -0.38% | 276,944 |