Hua Eng Wire & Cable Co., Ltd. (TPE:1608)
Taiwan
· Delayed Price · Currency is TWD 36.75
-0.45 (-1.21%)
At close: Dec 5, 2025
Hua Eng Wire & Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 32.00 | 32.45 | 31.35 | 31.60 | 31.60 | -1.25% | 9,196,546 |
| Sep 30, 2025 | 31.45 | 32.70 | 31.30 | 32.00 | 32.00 | 1.91% | 13,929,010 |
| Sep 26, 2025 | 32.65 | 33.15 | 30.90 | 31.40 | 31.40 | -3.83% | 36,240,670 |
| Sep 25, 2025 | 31.75 | 32.65 | 31.20 | 32.65 | 32.65 | 9.93% | 22,502,680 |
| Sep 24, 2025 | 29.80 | 30.20 | 29.55 | 29.70 | 29.70 | - | 1,776,899 |
| Sep 23, 2025 | 30.25 | 30.30 | 29.65 | 29.70 | 29.70 | -1.33% | 1,731,766 |
| Sep 22, 2025 | 29.20 | 30.20 | 28.90 | 30.10 | 30.10 | 3.79% | 3,926,529 |
| Sep 19, 2025 | 29.50 | 29.50 | 28.95 | 29.00 | 29.00 | -0.68% | 1,880,722 |
| Sep 18, 2025 | 29.75 | 29.80 | 29.15 | 29.20 | 29.20 | -1.02% | 2,913,508 |
| Sep 17, 2025 | 30.15 | 30.15 | 29.50 | 29.50 | 29.50 | -1.83% | 3,149,106 |
| Sep 16, 2025 | 30.35 | 30.70 | 30.00 | 30.05 | 30.05 | -0.50% | 3,138,922 |
| Sep 15, 2025 | 30.20 | 30.45 | 29.95 | 30.20 | 30.20 | -0.66% | 2,507,746 |
| Sep 12, 2025 | 30.40 | 30.80 | 29.90 | 30.40 | 30.40 | 1.33% | 3,660,927 |
| Sep 11, 2025 | 31.10 | 31.10 | 29.80 | 30.00 | 30.00 | -2.28% | 5,135,893 |
| Sep 10, 2025 | 30.80 | 31.15 | 30.45 | 30.70 | 30.70 | 0.82% | 6,111,761 |
| Sep 9, 2025 | 31.00 | 31.55 | 30.45 | 30.45 | 30.45 | -0.81% | 8,990,590 |
| Sep 8, 2025 | 31.70 | 32.50 | 30.10 | 30.70 | 30.70 | -0.97% | 12,310,350 |
| Sep 5, 2025 | 30.90 | 31.05 | 29.90 | 31.00 | 31.00 | -0.16% | 11,168,800 |
| Sep 4, 2025 | 29.40 | 31.05 | 29.10 | 31.05 | 31.05 | 6.88% | 11,815,380 |
| Sep 3, 2025 | 29.00 | 29.30 | 28.70 | 29.05 | 29.05 | 0.52% | 2,658,835 |
| Sep 2, 2025 | 29.45 | 29.75 | 28.35 | 28.90 | 28.90 | -1.03% | 3,690,176 |
| Sep 1, 2025 | 30.05 | 30.15 | 29.10 | 29.20 | 29.20 | -3.47% | 4,303,752 |
| Aug 29, 2025 | 30.00 | 30.85 | 29.30 | 30.25 | 30.25 | 1.34% | 9,931,987 |
| Aug 28, 2025 | 31.05 | 31.30 | 29.65 | 29.85 | 29.85 | -1.81% | 20,044,770 |
| Aug 27, 2025 | 28.65 | 31.35 | 28.60 | 30.40 | 30.40 | 6.67% | 18,664,450 |
| Aug 26, 2025 | 29.25 | 29.25 | 28.15 | 28.50 | 28.50 | -2.06% | 2,877,500 |
| Aug 25, 2025 | 29.35 | 29.50 | 28.85 | 29.10 | 29.10 | 1.04% | 2,852,600 |
| Aug 22, 2025 | 28.50 | 29.35 | 28.40 | 28.80 | 28.80 | 0.88% | 4,161,516 |
| Aug 21, 2025 | 28.45 | 28.70 | 28.30 | 28.55 | 28.55 | 1.24% | 2,133,373 |
| Aug 20, 2025 | 29.25 | 29.25 | 28.00 | 28.20 | 28.20 | -3.75% | 4,033,434 |
| Aug 19, 2025 | 30.00 | 30.05 | 28.85 | 29.30 | 29.30 | -1.84% | 6,670,917 |
| Aug 18, 2025 | 28.70 | 30.00 | 28.70 | 29.85 | 29.85 | 4.37% | 9,661,816 |
| Aug 15, 2025 | 30.30 | 30.55 | 28.15 | 28.60 | 28.60 | -4.98% | 19,447,160 |
| Aug 14, 2025 | 27.60 | 30.10 | 27.60 | 30.10 | 30.10 | 9.85% | 23,254,220 |
| Aug 13, 2025 | 27.90 | 28.15 | 27.10 | 27.40 | 27.40 | -0.36% | 2,817,537 |
| Aug 12, 2025 | 27.15 | 28.05 | 27.15 | 27.50 | 27.50 | 1.29% | 3,689,327 |
| Aug 11, 2025 | 26.80 | 27.20 | 26.55 | 27.15 | 27.15 | 1.31% | 1,467,483 |
| Aug 8, 2025 | 26.95 | 27.25 | 26.60 | 26.80 | 26.80 | -1.11% | 1,590,594 |
| Aug 7, 2025 | 27.40 | 27.45 | 26.70 | 27.10 | 27.10 | -0.55% | 2,000,198 |
| Aug 6, 2025 | 27.10 | 27.90 | 27.10 | 27.25 | 27.25 | 1.30% | 6,690,111 |
| Aug 5, 2025 | 27.00 | 27.45 | 26.75 | 26.90 | 26.90 | 1.32% | 1,790,255 |
| Aug 4, 2025 | 26.00 | 26.65 | 25.65 | 26.55 | 26.55 | 1.34% | 1,192,125 |
| Aug 1, 2025 | 26.10 | 26.50 | 25.70 | 26.20 | 26.20 | -1.13% | 1,913,215 |
| Jul 31, 2025 | 27.50 | 27.50 | 26.15 | 26.50 | 26.50 | -3.11% | 3,633,325 |
| Jul 30, 2025 | 27.10 | 27.55 | 26.85 | 27.35 | 27.35 | 1.11% | 2,110,434 |
| Jul 29, 2025 | 27.10 | 27.50 | 26.90 | 27.05 | 27.05 | -0.73% | 1,592,091 |
| Jul 28, 2025 | 26.85 | 27.55 | 26.45 | 27.25 | 27.25 | 1.87% | 2,141,416 |
| Jul 25, 2025 | 27.20 | 27.65 | 26.70 | 26.75 | 26.75 | -2.01% | 2,104,994 |
| Jul 24, 2025 | 27.85 | 27.90 | 27.15 | 27.30 | 27.30 | -1.44% | 3,187,770 |
| Jul 23, 2025 | 27.25 | 28.20 | 27.25 | 27.70 | 27.70 | 2.97% | 4,904,352 |
| Jul 22, 2025 | 27.65 | 27.95 | 26.85 | 26.90 | 26.90 | -2.36% | 4,499,636 |
| Jul 21, 2025 | 27.50 | 28.00 | 26.90 | 27.55 | 27.55 | 0.92% | 7,105,214 |
| Jul 18, 2025 | 26.65 | 27.50 | 26.30 | 27.30 | 27.30 | 2.82% | 6,256,258 |
| Jul 17, 2025 | 26.50 | 26.60 | 26.10 | 26.55 | 26.55 | 0.76% | 2,223,093 |
| Jul 16, 2025 | 26.80 | 26.90 | 26.20 | 26.35 | 26.35 | 0.96% | 4,008,826 |
| Jul 15, 2025 | 25.85 | 26.75 | 25.85 | 26.10 | 26.10 | -2.79% | 3,540,461 |