Hua Eng Wire & Cable Co., Ltd. (TPE:1608)
Taiwan
· Delayed Price · Currency is TWD 32.65
-0.05 (-0.15%)
Apr 29, 2026, 12:28 PM CST
Hua Eng Wire & Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.55 | 32.85 | 32.50 | 32.70 | 32.70 | 0.46% | 1,468,472 |
| Apr 27, 2026 | 33.05 | 33.05 | 32.30 | 32.55 | 32.55 | -1.51% | 2,571,254 |
| Apr 24, 2026 | 33.40 | 33.60 | 32.60 | 33.05 | 33.05 | -0.90% | 2,109,374 |
| Apr 23, 2026 | 35.00 | 35.00 | 32.75 | 33.35 | 33.35 | -3.89% | 6,187,754 |
| Apr 22, 2026 | 35.10 | 35.70 | 34.35 | 34.70 | 34.70 | -1.14% | 8,640,607 |
| Apr 21, 2026 | 33.60 | 35.60 | 33.45 | 35.10 | 35.10 | 5.88% | 16,931,900 |
| Apr 20, 2026 | 33.25 | 33.60 | 32.80 | 33.15 | 33.15 | - | 3,200,158 |
| Apr 17, 2026 | 33.30 | 33.50 | 33.10 | 33.15 | 33.15 | -0.90% | 1,793,501 |
| Apr 16, 2026 | 33.50 | 33.50 | 33.10 | 33.45 | 33.45 | 0.30% | 1,546,271 |
| Apr 15, 2026 | 33.15 | 33.55 | 33.10 | 33.35 | 33.35 | 1.37% | 1,978,193 |
| Apr 14, 2026 | 32.85 | 33.60 | 32.85 | 32.90 | 32.90 | 1.08% | 2,542,321 |
| Apr 13, 2026 | 32.65 | 33.00 | 32.45 | 32.55 | 32.55 | 0.46% | 1,746,694 |
| Apr 10, 2026 | 32.35 | 32.70 | 32.30 | 32.40 | 32.40 | 1.25% | 1,614,731 |
| Apr 9, 2026 | 32.45 | 32.45 | 31.80 | 32.00 | 32.00 | -0.93% | 1,063,398 |
| Apr 8, 2026 | 31.60 | 32.40 | 31.60 | 32.30 | 32.30 | 3.53% | 2,004,081 |
| Apr 7, 2026 | 31.35 | 31.45 | 31.10 | 31.20 | 31.20 | - | 1,017,743 |
| Apr 2, 2026 | 31.85 | 32.10 | 31.20 | 31.20 | 31.20 | -1.89% | 1,455,182 |
| Apr 1, 2026 | 31.75 | 32.00 | 31.55 | 31.80 | 31.80 | 2.09% | 1,170,497 |
| Mar 31, 2026 | 31.60 | 32.25 | 31.10 | 31.15 | 31.15 | -1.89% | 1,939,708 |
| Mar 30, 2026 | 31.40 | 32.00 | 31.35 | 31.75 | 31.75 | -0.78% | 1,372,295 |
| Mar 27, 2026 | 31.75 | 32.05 | 31.25 | 32.00 | 32.00 | - | 1,630,118 |
| Mar 26, 2026 | 32.55 | 32.80 | 31.90 | 32.00 | 32.00 | -0.93% | 1,379,556 |
| Mar 25, 2026 | 32.65 | 32.75 | 32.05 | 32.30 | 32.30 | 1.25% | 1,289,595 |
| Mar 24, 2026 | 32.55 | 32.65 | 31.20 | 31.90 | 31.90 | -0.16% | 1,964,714 |
| Mar 23, 2026 | 32.50 | 32.85 | 31.50 | 31.95 | 31.95 | -3.91% | 2,891,563 |
| Mar 20, 2026 | 33.35 | 33.60 | 32.80 | 33.25 | 33.25 | - | 2,795,341 |
| Mar 19, 2026 | 33.80 | 33.80 | 33.25 | 33.25 | 33.25 | -1.77% | 2,107,016 |
| Mar 18, 2026 | 34.20 | 34.35 | 33.75 | 33.85 | 33.85 | 0.15% | 2,623,823 |
| Mar 17, 2026 | 33.75 | 34.30 | 33.75 | 33.80 | 33.80 | 1.05% | 3,142,949 |
| Mar 16, 2026 | 33.05 | 33.75 | 32.85 | 33.45 | 33.45 | 1.98% | 2,355,982 |
| Mar 13, 2026 | 32.80 | 33.15 | 32.65 | 32.80 | 32.80 | -1.50% | 3,186,920 |
| Mar 12, 2026 | 33.65 | 33.80 | 33.15 | 33.30 | 33.30 | -2.35% | 3,807,839 |
| Mar 11, 2026 | 33.10 | 34.30 | 32.95 | 34.10 | 34.10 | 3.81% | 4,482,003 |
| Mar 10, 2026 | 34.30 | 34.40 | 32.75 | 32.85 | 32.85 | -4.51% | 9,818,725 |
| 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% | 7,874,256 |
| Feb 2, 2026 | 37.30 | 37.30 | 34.40 | 34.80 | 34.80 | -8.78% | 15,136,740 |
| Jan 30, 2026 | 40.90 | 41.40 | 38.15 | 38.15 | 38.15 | -5.80% | 19,830,300 |
| Jan 29, 2026 | 40.70 | 41.20 | 38.75 | 40.50 | 40.50 | -0.12% | 17,017,310 |
| Jan 28, 2026 | 39.95 | 41.25 | 39.70 | 40.55 | 40.55 | 2.40% | 26,122,980 |
| Jan 27, 2026 | 39.00 | 40.25 | 38.55 | 39.60 | 39.60 | 2.46% | 12,763,230 |
| 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% | 11,067,990 |
| Jan 22, 2026 | 38.95 | 39.60 | 38.55 | 38.75 | 38.75 | 1.17% | 12,679,410 |
| 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% | 13,515,360 |
| 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% | 7,743,546 |
| Jan 15, 2026 | 39.10 | 39.35 | 38.55 | 39.10 | 39.10 | 0.77% | 10,589,320 |
| Jan 14, 2026 | 38.20 | 39.10 | 37.75 | 38.80 | 38.80 | 1.84% | 10,376,440 |
| 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% | 16,003,460 |
| Jan 7, 2026 | 38.85 | 40.00 | 38.65 | 40.00 | 40.00 | 4.17% | 19,080,350 |
| 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% | 9,295,553 |
| 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% | 35,061,980 |
| 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 | - | 2,379,086 |
| 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% | 23,268,720 |
| 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% | 22,512,930 |
| 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% | 14,625,620 |
| 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 |