Hua Jung Components Co.,Ltd. (TPEX:5328)
Taiwan · Delayed Price · Currency is TWD 52.50
+0.30 (0.57%)
Sep 24, 2026, 1:30 PM CST
Hua Jung Components Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 20, 2026 | 53.40 | 54.00 | 52.30 | 53.10 | 53.10 | - | 285,909 |
| 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 |
| Aug 21, 2026 | 61.80 | 63.30 | 61.30 | 61.40 | 61.04 | -1.44% | 4,609,283 |
| Aug 20, 2026 | 63.70 | 64.50 | 61.00 | 62.30 | 61.93 | -1.27% | 8,106,918 |
| Aug 19, 2026 | 60.40 | 65.50 | 60.40 | 63.10 | 62.73 | 0.96% | 12,712,208 |
| Aug 18, 2026 | 65.50 | 67.00 | 61.90 | 62.50 | 62.13 | -3.99% | 7,452,052 |
| Aug 17, 2026 | 66.40 | 66.80 | 64.50 | 65.10 | 64.71 | -3.12% | 5,771,701 |
| Aug 14, 2026 | 69.00 | 69.30 | 65.10 | 67.20 | 66.80 | -2.33% | 14,952,330 |
| Aug 13, 2026 | 67.20 | 73.00 | 67.20 | 68.80 | 68.39 | 2.38% | 37,173,021 |
| Aug 12, 2026 | 66.70 | 67.20 | 65.00 | 67.20 | 66.80 | 1.82% | 19,087,966 |
| Aug 11, 2026 | 61.80 | 67.20 | 61.60 | 66.00 | 65.61 | 5.60% | 30,319,363 |
| Aug 10, 2026 | 61.00 | 64.20 | 61.00 | 62.50 | 62.13 | 2.80% | 9,461,920 |
| Aug 7, 2026 | 63.20 | 64.80 | 60.60 | 60.80 | 60.44 | -3.34% | 11,459,551 |
| Aug 6, 2026 | 65.90 | 65.90 | 61.80 | 62.90 | 62.53 | -4.55% | 12,667,533 |
| Aug 5, 2026 | 68.60 | 69.90 | 65.50 | 65.90 | 65.51 | -0.75% | 22,691,236 |
| Aug 4, 2026 | 66.80 | 68.60 | 65.70 | 66.40 | 66.01 | -1.48% | 29,988,548 |
| Aug 3, 2026 | 63.70 | 69.80 | 63.40 | 67.40 | 67.00 | 5.64% | 39,982,721 |
| Jul 31, 2026 | 64.10 | 64.10 | 62.10 | 63.80 | 63.42 | 9.43% | 18,387,442 |
| Jul 30, 2026 | 62.10 | 70.00 | 58.10 | 58.30 | 57.95 | -9.61% | 59,874,511 |
| Jul 29, 2026 | 62.00 | 66.00 | 57.10 | 64.50 | 64.12 | 5.22% | 65,775,868 |
| Jul 28, 2026 | 65.00 | 66.20 | 61.00 | 61.30 | 60.94 | -8.78% | 37,216,842 |
| Jul 27, 2026 | 61.00 | 67.20 | 60.20 | 67.20 | 66.80 | 9.98% | 32,138,994 |
| Jul 24, 2026 | 65.80 | 67.00 | 60.60 | 61.10 | 60.74 | -8.81% | 14,752,905 |
| Jul 23, 2026 | 69.10 | 70.00 | 65.50 | 67.00 | 66.60 | 1.06% | 37,141,825 |
| Jul 22, 2026 | 65.00 | 66.30 | 64.50 | 66.30 | 65.91 | 9.95% | 6,577,500 |
| Jul 21, 2026 | 58.00 | 60.30 | 56.60 | 60.30 | 59.94 | 9.84% | 6,481,865 |
| Jul 20, 2026 | 59.00 | 59.70 | 54.30 | 54.90 | 54.57 | -8.96% | 11,644,298 |