Hua Jung Components Co.,Ltd. (TPEX:5328)
Taiwan · Delayed Price · Currency is TWD 39.15
-1.45 (-3.57%)
Nov 6, 2026, 1:30 PM CST
Hua Jung Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 36.55 | 40.30 | 36.55 | 39.15 | 39.15 | -3.57% | 2,723,950 |
| Nov 5, 2026 | 43.95 | 43.95 | 40.45 | 40.60 | 40.60 | -7.73% | 1,983,710 |
| Nov 4, 2026 | 44.40 | 44.40 | 40.20 | 44.00 | 44.00 | 2.21% | 2,914,741 |
| Nov 3, 2026 | 45.60 | 46.55 | 43.05 | 43.05 | 43.05 | -8.21% | 2,061,963 |
| Nov 2, 2026 | 45.00 | 47.60 | 45.00 | 46.90 | 46.90 | 1.85% | 2,586,809 |
| Oct 30, 2026 | 47.55 | 47.55 | 45.50 | 46.05 | 46.05 | -5.34% | 1,732,026 |
| Oct 29, 2026 | 50.00 | 50.10 | 48.35 | 48.65 | 48.65 | -3.28% | 1,338,967 |
| Oct 28, 2026 | 50.50 | 50.50 | 49.50 | 50.30 | 50.30 | 3.07% | 1,352,494 |
| Oct 27, 2026 | 51.20 | 51.60 | 48.45 | 48.80 | 48.80 | -2.59% | 1,794,548 |
| Oct 22, 2026 | 53.70 | 54.20 | 50.00 | 50.10 | 50.10 | -5.11% | 2,248,553 |
| Oct 21, 2026 | 53.10 | 55.00 | 52.70 | 52.80 | 52.80 | 1.15% | 2,826,115 |
| Oct 20, 2026 | 52.50 | 54.50 | 52.00 | 52.20 | 52.20 | -0.19% | 1,976,140 |
| Oct 19, 2026 | 53.10 | 53.30 | 50.80 | 52.30 | 52.30 | -4.21% | 2,454,180 |
| Oct 16, 2026 | 55.70 | 56.90 | 54.40 | 54.60 | 54.60 | -0.73% | 1,901,672 |
| Oct 15, 2026 | 56.90 | 58.10 | 55.00 | 55.00 | 55.00 | -5.34% | 2,862,819 |
| Oct 14, 2026 | 57.00 | 58.90 | 55.90 | 58.10 | 58.10 | 3.38% | 4,134,831 |
| Oct 13, 2026 | 56.30 | 58.90 | 54.90 | 56.20 | 56.20 | -2.43% | 3,865,073 |
| Oct 12, 2026 | 57.00 | 59.50 | 57.00 | 57.60 | 57.60 | -1.20% | 2,335,519 |
| Oct 8, 2026 | 57.80 | 59.50 | 57.00 | 58.30 | 58.30 | 0.52% | 4,173,969 |
| Oct 7, 2026 | 56.90 | 60.80 | 56.90 | 58.00 | 58.00 | 1.75% | 8,492,043 |
| Oct 6, 2026 | 58.00 | 58.40 | 57.00 | 57.00 | 57.00 | -1.89% | 2,645,243 |
| Oct 5, 2026 | 60.80 | 60.80 | 57.60 | 58.10 | 58.10 | -1.69% | 6,927,508 |
| Oct 2, 2026 | 57.50 | 60.80 | 56.50 | 59.10 | 59.10 | 1.20% | 27,393,182 |
| Oct 1, 2026 | 53.60 | 58.40 | 53.30 | 58.40 | 58.40 | 9.98% | 13,682,903 |
| Sep 30, 2026 | 53.30 | 53.80 | 52.80 | 53.10 | 53.10 | 1.53% | 1,715,790 |
| Sep 29, 2026 | 52.20 | 53.70 | 51.80 | 52.30 | 52.30 | -0.38% | 1,730,243 |
| Sep 24, 2026 | 52.20 | 53.30 | 51.80 | 52.50 | 52.50 | 0.57% | 2,496,890 |
| Sep 23, 2026 | 52.80 | 53.50 | 51.30 | 52.20 | 52.20 | 0.38% | 2,271,461 |
| Sep 22, 2026 | 53.50 | 54.20 | 52.00 | 52.00 | 52.00 | -0.57% | 2,742,207 |
| Sep 21, 2026 | 53.30 | 54.20 | 52.30 | 52.30 | 52.30 | -1.51% | 2,228,423 |
| Sep 18, 2026 | 53.40 | 53.50 | 52.30 | 53.10 | 53.10 | 1.53% | 1,711,909 |
| Sep 17, 2026 | 53.00 | 54.00 | 52.00 | 52.30 | 52.30 | -0.76% | 2,136,327 |
| Sep 16, 2026 | 52.20 | 53.40 | 51.50 | 52.70 | 52.70 | 2.33% | 2,898,040 |
| Sep 15, 2026 | 53.90 | 55.20 | 51.50 | 51.50 | 51.50 | -4.63% | 3,744,722 |
| Sep 14, 2026 | 55.40 | 55.60 | 53.50 | 54.00 | 54.00 | -4.42% | 3,343,731 |
| Sep 11, 2026 | 57.80 | 61.00 | 56.50 | 56.50 | 56.50 | -2.75% | 6,389,664 |
| Sep 10, 2026 | 58.00 | 59.00 | 56.20 | 58.10 | 58.10 | -0.60% | 3,192,085 |
| Sep 9, 2026 | 59.70 | 60.90 | 58.10 | 58.80 | 58.45 | -0.51% | 2,022,253 |
| Sep 8, 2026 | 60.90 | 61.10 | 59.00 | 59.10 | 58.75 | -2.64% | 2,301,263 |
| Sep 7, 2026 | 62.80 | 63.20 | 60.70 | 60.70 | 60.34 | -0.49% | 3,391,106 |
| Sep 4, 2026 | 60.70 | 63.00 | 60.30 | 61.00 | 60.64 | 3.39% | 6,404,212 |
| Sep 3, 2026 | 61.10 | 61.90 | 59.00 | 59.00 | 58.65 | -4.07% | 3,388,099 |
| Sep 2, 2026 | 61.50 | 62.20 | 61.00 | 61.50 | 61.13 | -1.28% | 2,605,510 |
| Sep 1, 2026 | 62.50 | 64.20 | 62.20 | 62.30 | 61.93 | 0.32% | 5,154,965 |
| Aug 31, 2026 | 62.50 | 64.50 | 61.40 | 62.10 | 61.73 | -1.43% | 5,358,226 |
| Aug 28, 2026 | 63.70 | 67.40 | 63.00 | 63.00 | 62.63 | 1.45% | 16,235,265 |
| Aug 27, 2026 | 62.70 | 63.80 | 61.20 | 62.10 | 61.73 | 0.32% | 7,239,136 |
| Aug 26, 2026 | 62.70 | 63.00 | 61.80 | 61.90 | 61.53 | -1.75% | 4,110,410 |
| Aug 25, 2026 | 61.20 | 63.00 | 58.70 | 63.00 | 62.63 | 1.78% | 5,266,238 |
| Aug 24, 2026 | 61.30 | 63.10 | 61.30 | 61.90 | 61.53 | 0.81% | 5,162,252 |