Hua Eng Wire & Cable Co., Ltd. (TPE:1608)
Taiwan
· Delayed Price · Currency is TWD 34.40
-0.15 (-0.43%)
At close: Mar 9, 2026
Hua Eng Wire & Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.70 | 34.45 | 32.05 | 34.40 | 34.40 | -0.43% | 4,596,268 |
| Mar 6, 2026 | 33.60 | 34.75 | 33.50 | 34.55 | 34.55 | 1.47% | 2,361,926 |
| Mar 5, 2026 | 34.10 | 34.60 | 33.55 | 34.05 | 34.05 | 2.56% | 2,537,049 |
| Mar 4, 2026 | 34.50 | 34.50 | 32.80 | 33.20 | 33.20 | -5.55% | 4,532,627 |
| Mar 3, 2026 | 36.05 | 36.45 | 35.15 | 35.15 | 35.15 | -3.03% | 3,371,163 |
| Mar 2, 2026 | 35.65 | 36.40 | 34.90 | 36.25 | 36.25 | -0.14% | 3,307,083 |
| Feb 26, 2026 | 36.20 | 36.50 | 35.65 | 36.30 | 36.30 | 0.55% | 2,945,077 |
| Feb 25, 2026 | 36.85 | 37.10 | 35.70 | 36.10 | 36.10 | -1.37% | 4,095,772 |
| Feb 24, 2026 | 35.85 | 36.90 | 35.45 | 36.60 | 36.60 | 2.09% | 6,385,656 |
| Feb 23, 2026 | 34.85 | 35.90 | 34.75 | 35.85 | 35.85 | 3.76% | 5,556,248 |
| Feb 11, 2026 | 34.30 | 34.60 | 33.90 | 34.55 | 34.55 | 1.62% | 3,629,038 |
| Feb 10, 2026 | 33.85 | 34.35 | 33.60 | 34.00 | 34.00 | 3.03% | 5,099,384 |
| Feb 9, 2026 | 33.15 | 33.35 | 32.75 | 33.00 | 33.00 | 1.23% | 2,818,040 |
| Feb 6, 2026 | 33.30 | 33.30 | 32.10 | 32.60 | 32.60 | -2.98% | 4,827,427 |
| Feb 5, 2026 | 34.00 | 34.25 | 33.45 | 33.60 | 33.60 | -2.75% | 4,881,213 |
| Feb 4, 2026 | 34.10 | 34.70 | 34.10 | 34.55 | 34.55 | 1.62% | 4,332,717 |
| Feb 3, 2026 | 35.20 | 35.45 | 33.80 | 34.00 | 34.00 | -2.30% | 7,872,524 |
| Feb 2, 2026 | 37.30 | 37.30 | 34.40 | 34.80 | 34.80 | -8.78% | 15,136,746 |
| Jan 30, 2026 | 40.90 | 41.40 | 38.15 | 38.15 | 38.15 | -5.80% | 19,830,303 |
| Jan 29, 2026 | 40.70 | 41.20 | 38.75 | 40.50 | 40.50 | -0.12% | 17,017,316 |
| Jan 28, 2026 | 39.95 | 41.25 | 39.70 | 40.55 | 40.55 | 2.40% | 26,122,987 |
| Jan 27, 2026 | 39.00 | 40.25 | 38.55 | 39.60 | 39.60 | 2.46% | 12,727,440 |
| Jan 26, 2026 | 38.75 | 39.80 | 38.50 | 38.65 | 38.65 | - | 7,483,495 |
| Jan 23, 2026 | 39.35 | 40.00 | 38.20 | 38.65 | 38.65 | -0.26% | 11,067,991 |
| Jan 22, 2026 | 38.95 | 39.60 | 38.55 | 38.75 | 38.75 | 1.17% | 12,679,417 |
| Jan 21, 2026 | 39.00 | 39.60 | 38.30 | 38.30 | 38.30 | -2.79% | 9,036,112 |
| Jan 20, 2026 | 38.80 | 39.55 | 38.30 | 39.40 | 39.40 | 2.20% | 13,515,363 |
| Jan 19, 2026 | 38.60 | 38.95 | 37.85 | 38.55 | 38.55 | -0.13% | 8,035,526 |
| Jan 16, 2026 | 39.80 | 39.85 | 38.60 | 38.60 | 38.60 | -1.28% | 7,740,495 |
| Jan 15, 2026 | 39.10 | 39.35 | 38.55 | 39.10 | 39.10 | 0.77% | 10,589,329 |
| Jan 14, 2026 | 38.20 | 39.10 | 37.75 | 38.80 | 38.80 | 1.84% | 10,376,446 |
| Jan 13, 2026 | 38.45 | 38.60 | 37.15 | 38.10 | 38.10 | 0.13% | 6,602,359 |
| Jan 12, 2026 | 37.60 | 38.20 | 37.35 | 38.05 | 38.05 | 2.01% | 6,112,349 |
| Jan 9, 2026 | 37.00 | 37.70 | 36.50 | 37.30 | 37.30 | -1.45% | 6,858,974 |
| Jan 8, 2026 | 39.95 | 39.95 | 37.55 | 37.85 | 37.85 | -5.37% | 16,003,461 |
| Jan 7, 2026 | 38.85 | 40.00 | 38.65 | 40.00 | 40.00 | 4.17% | 19,080,354 |
| Jan 6, 2026 | 38.40 | 38.65 | 37.95 | 38.40 | 38.40 | 2.13% | 7,738,726 |
| Jan 5, 2026 | 38.65 | 38.65 | 37.60 | 37.60 | 37.60 | -1.70% | 6,603,495 |
| Jan 2, 2026 | 38.55 | 39.30 | 38.15 | 38.25 | 38.25 | -0.26% | 9,284,930 |
| Dec 31, 2025 | 38.40 | 38.65 | 37.60 | 38.35 | 38.35 | 1.05% | 7,775,922 |
| Dec 30, 2025 | 38.70 | 38.70 | 37.70 | 37.95 | 37.95 | -3.19% | 9,924,592 |
| Dec 29, 2025 | 40.30 | 41.55 | 39.15 | 39.20 | 39.20 | -0.76% | 35,061,986 |
| Dec 26, 2025 | 37.65 | 40.10 | 37.60 | 39.50 | 39.50 | 6.61% | 35,323,470 |
| Dec 24, 2025 | 37.55 | 38.30 | 37.05 | 37.05 | 37.05 | 0.27% | 9,457,308 |
| Dec 23, 2025 | 37.50 | 37.50 | 36.80 | 36.95 | 36.95 | -0.81% | 2,351,147 |
| Dec 22, 2025 | 36.80 | 37.40 | 36.80 | 37.25 | 37.25 | 2.62% | 3,642,869 |
| Dec 19, 2025 | 36.55 | 36.60 | 36.20 | 36.30 | 36.30 | - | 2,370,083 |
| Dec 18, 2025 | 36.40 | 36.90 | 36.25 | 36.30 | 36.30 | -0.82% | 2,986,769 |
| Dec 17, 2025 | 37.15 | 37.25 | 36.50 | 36.60 | 36.60 | -0.95% | 4,323,110 |
| Dec 16, 2025 | 37.95 | 38.25 | 36.60 | 36.95 | 36.95 | -2.64% | 7,858,535 |
| Dec 15, 2025 | 37.65 | 39.20 | 37.60 | 37.95 | 37.95 | -1.04% | 12,167,530 |
| Dec 12, 2025 | 37.55 | 39.75 | 37.45 | 38.35 | 38.35 | 3.79% | 23,268,722 |
| Dec 11, 2025 | 37.55 | 37.75 | 36.95 | 36.95 | 36.95 | 0.14% | 8,996,256 |
| Dec 10, 2025 | 37.15 | 37.55 | 36.70 | 36.90 | 36.90 | 0.27% | 7,475,696 |
| Dec 9, 2025 | 36.45 | 36.90 | 36.05 | 36.80 | 36.80 | 0.96% | 4,528,206 |
| Dec 8, 2025 | 36.95 | 36.95 | 36.20 | 36.45 | 36.45 | -0.82% | 4,836,764 |
| Dec 5, 2025 | 37.10 | 37.10 | 36.15 | 36.75 | 36.75 | -1.21% | 9,988,174 |
| Dec 4, 2025 | 36.00 | 37.80 | 35.90 | 37.20 | 37.20 | 5.53% | 22,512,935 |
| Dec 3, 2025 | 35.70 | 35.75 | 35.10 | 35.25 | 35.25 | -0.28% | 3,076,922 |
| Dec 2, 2025 | 35.30 | 36.05 | 35.30 | 35.35 | 35.35 | 0.28% | 5,781,480 |
| Dec 1, 2025 | 34.95 | 36.65 | 34.85 | 35.25 | 35.25 | 1.88% | 14,625,624 |
| Nov 28, 2025 | 34.90 | 35.00 | 34.50 | 34.60 | 34.60 | -0.86% | 2,317,741 |
| Nov 27, 2025 | 34.70 | 35.20 | 34.55 | 34.90 | 34.90 | 1.16% | 3,221,192 |
| Nov 26, 2025 | 34.85 | 35.20 | 34.35 | 34.50 | 34.50 | -0.29% | 3,502,193 |
| Nov 25, 2025 | 34.30 | 34.65 | 34.15 | 34.60 | 34.60 | 2.06% | 2,949,595 |
| Nov 24, 2025 | 34.60 | 35.00 | 33.65 | 33.90 | 33.90 | -0.44% | 4,468,171 |
| Nov 21, 2025 | 34.50 | 35.40 | 34.00 | 34.05 | 34.05 | -3.40% | 4,803,134 |
| Nov 20, 2025 | 34.85 | 35.70 | 34.75 | 35.25 | 35.25 | 3.22% | 4,789,440 |
| Nov 19, 2025 | 34.50 | 35.10 | 33.90 | 34.15 | 34.15 | -1.01% | 3,696,992 |
| Nov 18, 2025 | 35.20 | 35.50 | 34.15 | 34.50 | 34.50 | -3.23% | 6,144,948 |
| Nov 17, 2025 | 36.85 | 37.10 | 35.65 | 35.65 | 35.65 | -2.99% | 6,098,348 |
| Nov 14, 2025 | 36.80 | 37.70 | 36.45 | 36.75 | 36.75 | -1.61% | 8,216,235 |
| Nov 13, 2025 | 36.60 | 38.20 | 36.15 | 37.35 | 37.35 | 2.47% | 18,674,910 |
| Nov 12, 2025 | 36.50 | 36.90 | 35.45 | 36.45 | 36.45 | 0.55% | 11,989,240 |
| Nov 11, 2025 | 36.65 | 37.30 | 36.15 | 36.25 | 36.25 | -0.96% | 11,211,770 |
| Nov 10, 2025 | 38.75 | 38.75 | 36.40 | 36.60 | 36.60 | -5.18% | 18,010,560 |
| Nov 7, 2025 | 38.25 | 39.30 | 37.85 | 38.60 | 38.60 | -0.13% | 18,757,660 |
| Nov 6, 2025 | 41.20 | 41.30 | 38.05 | 38.65 | 38.65 | -3.86% | 46,129,010 |
| Nov 5, 2025 | 38.30 | 41.90 | 37.00 | 40.20 | 40.20 | 4.01% | 114,680,100 |
| Nov 4, 2025 | 38.50 | 38.65 | 38.50 | 38.65 | 38.65 | 9.96% | 14,707,500 |
| Nov 3, 2025 | 33.80 | 36.25 | 33.35 | 35.15 | 35.15 | 6.35% | 27,599,680 |
| Oct 31, 2025 | 32.00 | 33.65 | 31.70 | 33.05 | 33.05 | 2.48% | 14,464,920 |
| Oct 30, 2025 | 31.95 | 32.80 | 31.90 | 32.25 | 32.25 | 1.42% | 9,059,575 |
| Oct 29, 2025 | 32.25 | 32.35 | 31.50 | 31.80 | 31.80 | -2.45% | 5,464,138 |
| Oct 28, 2025 | 32.20 | 33.00 | 31.30 | 32.60 | 32.60 | 3.16% | 11,736,510 |
| Oct 27, 2025 | 30.80 | 32.15 | 30.75 | 31.60 | 31.60 | 5.33% | 9,046,918 |
| Oct 23, 2025 | 30.40 | 30.40 | 29.85 | 30.00 | 30.00 | -1.48% | 2,598,928 |
| Oct 22, 2025 | 30.75 | 31.00 | 30.30 | 30.45 | 30.45 | -0.98% | 3,888,397 |
| Oct 21, 2025 | 31.30 | 31.45 | 30.65 | 30.75 | 30.75 | -1.13% | 2,503,253 |
| Oct 20, 2025 | 30.80 | 31.25 | 30.30 | 31.10 | 31.10 | 2.81% | 3,338,621 |
| Oct 17, 2025 | 30.70 | 30.75 | 30.20 | 30.25 | 30.25 | -1.94% | 2,103,685 |
| Oct 16, 2025 | 30.35 | 31.30 | 30.30 | 30.85 | 30.85 | 2.83% | 4,761,867 |
| Oct 15, 2025 | 30.70 | 30.95 | 30.00 | 30.00 | 30.00 | 0.17% | 2,995,149 |
| Oct 14, 2025 | 32.00 | 32.30 | 29.70 | 29.95 | 29.95 | -5.22% | 9,328,092 |
| Oct 13, 2025 | 31.10 | 31.70 | 30.65 | 31.60 | 31.60 | -3.36% | 5,131,558 |
| Oct 9, 2025 | 32.90 | 34.50 | 32.40 | 32.70 | 32.70 | -1.21% | 21,389,080 |
| Oct 8, 2025 | 33.60 | 34.40 | 32.90 | 33.10 | 33.10 | -1.19% | 22,945,830 |
| Oct 7, 2025 | 31.55 | 34.35 | 31.50 | 33.50 | 33.50 | 7.20% | 27,450,230 |
| Oct 3, 2025 | 31.35 | 31.70 | 31.00 | 31.25 | 31.25 | -0.64% | 3,348,165 |
| Oct 2, 2025 | 31.70 | 31.85 | 31.25 | 31.45 | 31.45 | -0.47% | 5,655,519 |