Hua Jung Components Co.,Ltd. (TPEX:5328)
Taiwan · Delayed Price · Currency is TWD 59.50
-1.20 (-1.98%)
Sep 8, 2026, 12:20 PM CST
Hua Jung Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 62.80 | 63.20 | 60.70 | 60.70 | 60.70 | -0.49% | 3,391,106 |
| Sep 4, 2026 | 60.70 | 63.00 | 60.30 | 61.00 | 61.00 | 3.39% | 6,404,212 |
| Sep 3, 2026 | 61.10 | 61.90 | 59.00 | 59.00 | 59.00 | -4.07% | 3,388,099 |
| Sep 2, 2026 | 61.50 | 62.20 | 61.00 | 61.50 | 61.50 | -1.28% | 2,605,510 |
| Sep 1, 2026 | 62.50 | 64.20 | 62.20 | 62.30 | 62.30 | 0.32% | 5,154,965 |
| Aug 31, 2026 | 62.50 | 64.50 | 61.40 | 62.10 | 62.10 | -1.43% | 5,358,226 |
| Aug 28, 2026 | 63.70 | 67.40 | 63.00 | 63.00 | 63.00 | 1.45% | 16,235,265 |
| Aug 27, 2026 | 62.70 | 63.80 | 61.20 | 62.10 | 62.10 | 0.32% | 7,239,136 |
| Aug 26, 2026 | 62.70 | 63.00 | 61.80 | 61.90 | 61.90 | -1.75% | 4,110,410 |
| Aug 25, 2026 | 61.20 | 63.00 | 58.70 | 63.00 | 63.00 | 1.78% | 5,266,238 |
| Aug 24, 2026 | 61.30 | 63.10 | 61.30 | 61.90 | 61.90 | 0.81% | 5,162,252 |
| Aug 21, 2026 | 61.80 | 63.30 | 61.30 | 61.40 | 61.40 | -1.44% | 4,609,283 |
| Aug 20, 2026 | 63.70 | 64.50 | 61.00 | 62.30 | 62.30 | -1.27% | 8,106,918 |
| Aug 19, 2026 | 60.40 | 65.50 | 60.40 | 63.10 | 63.10 | 0.96% | 12,712,208 |
| Aug 18, 2026 | 65.50 | 67.00 | 61.90 | 62.50 | 62.50 | -3.99% | 7,452,052 |
| Aug 17, 2026 | 66.40 | 66.80 | 64.50 | 65.10 | 65.10 | -3.13% | 5,771,701 |
| Aug 14, 2026 | 69.00 | 69.30 | 65.10 | 67.20 | 67.20 | -2.33% | 14,952,330 |
| Aug 13, 2026 | 67.20 | 73.00 | 67.20 | 68.80 | 68.80 | 2.38% | 37,173,021 |
| Aug 12, 2026 | 66.70 | 67.20 | 65.00 | 67.20 | 67.20 | 1.82% | 19,087,966 |
| Aug 11, 2026 | 61.80 | 67.20 | 61.60 | 66.00 | 66.00 | 5.60% | 30,319,363 |
| Aug 10, 2026 | 61.00 | 64.20 | 61.00 | 62.50 | 62.50 | 2.80% | 9,461,920 |
| Aug 7, 2026 | 63.20 | 64.80 | 60.60 | 60.80 | 60.80 | -3.34% | 11,459,551 |
| Aug 6, 2026 | 65.90 | 65.90 | 61.80 | 62.90 | 62.90 | -4.55% | 12,667,533 |
| Aug 5, 2026 | 68.60 | 69.90 | 65.50 | 65.90 | 65.90 | -0.75% | 22,691,236 |
| Aug 4, 2026 | 66.80 | 68.60 | 65.70 | 66.40 | 66.40 | -1.48% | 29,988,548 |
| Aug 3, 2026 | 63.70 | 69.80 | 63.40 | 67.40 | 67.40 | 5.64% | 39,982,721 |
| Jul 31, 2026 | 64.10 | 64.10 | 62.10 | 63.80 | 63.80 | 9.43% | 18,387,442 |
| Jul 30, 2026 | 62.10 | 70.00 | 58.10 | 58.30 | 58.30 | -9.61% | 59,874,511 |
| Jul 29, 2026 | 62.00 | 66.00 | 57.10 | 64.50 | 64.50 | 5.22% | 65,775,868 |
| Jul 28, 2026 | 65.00 | 66.20 | 61.00 | 61.30 | 61.30 | -8.78% | 37,216,842 |
| Jul 27, 2026 | 61.00 | 67.20 | 60.20 | 67.20 | 67.20 | 9.98% | 32,138,994 |
| Jul 24, 2026 | 65.80 | 67.00 | 60.60 | 61.10 | 61.10 | -8.81% | 14,752,905 |
| Jul 23, 2026 | 69.10 | 70.00 | 65.50 | 67.00 | 67.00 | 1.06% | 37,141,825 |
| Jul 22, 2026 | 65.00 | 66.30 | 64.50 | 66.30 | 66.30 | 9.95% | 6,577,500 |
| Jul 21, 2026 | 58.00 | 60.30 | 56.60 | 60.30 | 60.30 | 9.84% | 6,461,990 |
| Jul 20, 2026 | 59.00 | 59.70 | 54.30 | 54.90 | 54.90 | -8.96% | 11,644,298 |
| Jul 17, 2026 | 64.10 | 65.20 | 60.30 | 60.30 | 60.30 | -10.00% | 11,493,874 |
| Jul 16, 2026 | 65.50 | 72.50 | 65.20 | 67.00 | 67.00 | 1.21% | 39,169,806 |
| Jul 15, 2026 | 63.20 | 66.20 | 60.00 | 66.20 | 66.20 | 3.44% | 18,951,649 |
| Jul 14, 2026 | 65.20 | 67.40 | 60.50 | 64.00 | 64.00 | -2.14% | 23,729,809 |
| Jul 13, 2026 | 70.90 | 72.60 | 64.80 | 65.40 | 65.40 | -7.23% | 20,507,903 |
| Jul 9, 2026 | 72.40 | 74.70 | 70.50 | 70.50 | 70.50 | -1.81% | 21,593,127 |
| Jul 8, 2026 | 79.80 | 79.80 | 70.20 | 71.80 | 71.80 | -5.40% | 29,012,044 |
| Jul 7, 2026 | 82.00 | 86.20 | 74.70 | 75.90 | 75.90 | -5.83% | 45,052,132 |
| Jul 6, 2026 | 84.00 | 87.50 | 80.10 | 80.60 | 80.60 | -2.18% | 34,948,675 |
| Jul 3, 2026 | 80.10 | 88.80 | 80.10 | 82.40 | 82.40 | 0.61% | 57,964,996 |
| Jul 2, 2026 | 81.00 | 84.60 | 79.50 | 81.90 | 81.90 | 4.73% | 86,167,599 |
| Jul 1, 2026 | 75.80 | 78.20 | 75.50 | 78.20 | 78.20 | 9.99% | 25,456,215 |
| Jun 30, 2026 | 66.60 | 71.10 | 64.70 | 71.10 | 71.10 | 9.89% | 29,985,515 |
| Jun 29, 2026 | 71.20 | 74.30 | 63.50 | 64.70 | 64.70 | -7.83% | 78,555,656 |