Skip to main content
logo
Hua Jung Components Co.,Ltd. (TPEX:5328)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.90
-1.70 (-5.94%)
May 8, 2026, 1:30 PM CST

Hua Jung Components Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202629.1030.1026.9026.9026.90-5.94%35,958,450
May 7, 202626.4028.6026.2528.6028.6010.00%16,938,090
May 6, 202626.8027.2025.7026.0026.00-2.80%5,412,030
May 5, 202626.6527.3026.4026.7526.753.28%9,000,597
May 4, 202624.9526.4524.5525.9025.905.50%5,451,049
Apr 30, 202625.1525.4524.5524.5524.55-1.80%2,397,829
Apr 29, 202625.7526.2525.0025.0025.00-3.66%8,016,966
Apr 28, 202624.4525.9523.8025.9525.959.96%8,169,377
Apr 27, 202623.9524.0522.7523.6023.60-0.63%2,285,548
Apr 24, 202624.4524.4523.2023.7523.75-1.86%2,361,775
Apr 23, 202626.0026.0023.3524.2024.20-5.47%5,124,962
Apr 22, 202626.2526.7025.5025.6025.60-2.48%3,611,425
Apr 21, 202626.0026.3525.7026.2526.251.55%2,971,742
Apr 20, 202626.8027.1525.8525.8525.85-3.90%5,185,784
Apr 17, 202627.4028.1526.6526.9026.90-1.10%9,111,219
Apr 16, 202626.7528.4526.1027.2027.202.26%11,023,229
Apr 15, 202626.6528.0026.6026.6026.600.95%11,031,700
Apr 14, 202628.5028.6026.2026.3526.35-2.41%12,891,200
Apr 13, 202625.2027.0024.7527.0027.009.98%12,322,130
Apr 10, 202624.6525.2024.2024.5524.551.87%3,355,790
Apr 9, 202624.3024.4523.8024.1024.10-2,502,609
Apr 8, 202623.3024.5023.3024.1024.106.17%2,762,418
Apr 7, 202623.2523.4022.6522.7022.70-0.44%1,731,717
Apr 2, 202624.1524.2522.8022.8022.80-4.40%2,536,817
Apr 1, 202625.0525.2023.8523.8523.850.63%2,473,765
Mar 31, 202624.1525.1023.6023.7023.70-1.66%4,621,007
Mar 30, 202624.0024.2523.5024.1024.10-2.23%2,058,578
Mar 27, 202624.3024.8023.8024.6524.65-1.00%2,707,841
Mar 26, 202626.0026.2524.9024.9024.90-3.30%2,539,414
Mar 25, 202625.7526.0525.4525.7525.753.00%2,319,950
Mar 24, 202626.1526.7524.6525.0025.00-1.77%3,738,929
Mar 23, 202626.4026.9025.3025.4525.45-7.45%4,623,490
Mar 20, 202628.7029.7027.4527.5027.50-2.83%7,477,091
Mar 19, 202628.3030.3028.1528.3028.30-1.91%9,870,759
Mar 18, 202629.7030.5028.1028.8528.850.17%14,663,730
Mar 17, 202628.4029.4027.7528.8028.803.41%16,510,610
Mar 16, 202626.8028.2026.5027.8527.853.92%6,280,144
Mar 13, 202625.4027.8025.0026.8026.804.48%6,368,908
Mar 12, 202626.0026.6525.6525.6525.65-2.47%2,874,980
Mar 11, 202625.4026.7025.4026.3026.301.35%4,780,349
Mar 10, 202626.1026.5025.7025.9525.951.96%3,950,597
Mar 9, 202624.4525.4524.2525.4525.45-4.32%3,842,252
Mar 6, 202627.4027.8026.4026.6026.60-2.92%7,188,082
Mar 5, 202626.0527.4025.8027.4027.409.82%7,687,590
Mar 4, 202626.6526.9024.8024.9524.95-9.44%5,126,677
Mar 3, 202628.6029.6527.1027.5527.55-3.50%9,165,028
Mar 2, 202627.6029.1527.2028.5528.55-2.39%5,974,569
Feb 26, 202628.5029.4528.1029.2529.251.56%9,288,861
Feb 25, 202629.6031.4028.1028.8028.80-2.21%29,805,350
Feb 24, 202628.0029.4527.0529.4529.459.89%29,625,250