Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan
· Delayed Price · Currency is TWD 92.20
+0.10 (0.11%)
At close: Mar 6, 2026
TPEX:4565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.20 | 92.20 | 91.70 | 92.20 | 92.20 | 0.11% | 2,013 |
| Mar 5, 2026 | 91.70 | 93.00 | 91.50 | 92.10 | 92.10 | 0.55% | 10,120 |
| Mar 4, 2026 | 92.90 | 92.90 | 90.80 | 91.60 | 91.60 | -1.08% | 13,426 |
| Mar 3, 2026 | 93.20 | 93.20 | 92.00 | 92.60 | 92.60 | 0.11% | 10,606 |
| Mar 2, 2026 | 93.20 | 93.20 | 91.10 | 92.50 | 92.50 | -1.07% | 17,390 |
| Feb 26, 2026 | 94.00 | 94.90 | 91.10 | 93.50 | 93.50 | -0.64% | 172,105 |
| Feb 25, 2026 | 97.00 | 97.00 | 93.70 | 94.10 | 94.10 | -3.09% | 97,957 |
| Feb 24, 2026 | 96.00 | 97.90 | 95.90 | 97.10 | 97.10 | 0.73% | 2,454 |
| Feb 23, 2026 | 97.00 | 97.00 | 95.70 | 96.40 | 96.40 | -0.62% | 21,431 |
| Feb 11, 2026 | 96.30 | 99.70 | 95.50 | 97.00 | 97.00 | - | 29,114 |
| Feb 10, 2026 | 97.80 | 97.80 | 96.20 | 97.00 | 97.00 | -0.82% | 6,058 |
| Feb 9, 2026 | 97.70 | 98.30 | 97.40 | 97.80 | 97.80 | -0.20% | 5,781 |
| Feb 6, 2026 | 97.80 | 98.00 | 96.20 | 98.00 | 98.00 | 0.10% | 5,070 |
| Feb 5, 2026 | 97.70 | 98.00 | 97.00 | 97.90 | 97.90 | -0.61% | 4,015 |
| Feb 4, 2026 | 96.30 | 99.00 | 96.30 | 98.50 | 98.50 | 2.28% | 1,101 |
| Feb 3, 2026 | 96.30 | 98.90 | 96.30 | 96.30 | 96.30 | -0.93% | 1,002 |
| Feb 2, 2026 | 98.70 | 98.70 | 96.00 | 97.20 | 97.20 | -1.62% | 32,405 |
| Jan 30, 2026 | 99.80 | 99.80 | 97.70 | 98.80 | 98.80 | 0.61% | 6,587 |
| Jan 29, 2026 | 97.80 | 99.90 | 97.80 | 98.20 | 98.20 | 0.31% | 36,039 |
| Jan 28, 2026 | 96.20 | 99.80 | 95.60 | 97.90 | 97.90 | 1.77% | 18,016 |
| Jan 27, 2026 | 96.10 | 96.20 | 95.50 | 96.20 | 96.20 | 0.21% | 10,516 |
| Jan 26, 2026 | 96.20 | 96.20 | 95.10 | 96.00 | 96.00 | -0.21% | 36,145 |
| Jan 23, 2026 | 96.20 | 96.20 | 95.80 | 96.20 | 96.20 | - | 3,305 |
| Jan 22, 2026 | 96.30 | 96.30 | 95.80 | 96.20 | 96.20 | -0.10% | 8,752 |
| Jan 21, 2026 | 96.30 | 96.30 | 95.50 | 96.30 | 96.30 | - | 4,439 |
| Jan 20, 2026 | 97.50 | 97.50 | 95.50 | 96.30 | 96.30 | - | 26,675 |
| Jan 19, 2026 | 97.70 | 100.00 | 95.80 | 96.30 | 96.30 | -2.73% | 128,012 |
| Jan 16, 2026 | 97.60 | 99.00 | 96.70 | 99.00 | 99.00 | 1.43% | 28,365 |
| Jan 15, 2026 | 99.30 | 99.30 | 96.10 | 97.60 | 97.60 | -0.41% | 41,387 |
| Jan 14, 2026 | 100.00 | 100.00 | 97.10 | 98.00 | 98.00 | -1.51% | 79,315 |
| Jan 13, 2026 | 99.70 | 100.50 | 99.10 | 99.50 | 99.50 | -0.20% | 46,937 |
| Jan 12, 2026 | 100.50 | 100.50 | 99.70 | 99.70 | 99.70 | -0.30% | 12,340 |
| Jan 9, 2026 | 100.50 | 101.00 | 99.10 | 100.00 | 100.00 | -0.50% | 38,814 |
| Jan 8, 2026 | 100.50 | 100.50 | 99.70 | 100.50 | 100.50 | - | 15,569 |
| Jan 7, 2026 | 101.50 | 102.00 | 99.80 | 100.50 | 100.50 | -0.99% | 60,242 |
| Jan 6, 2026 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | -0.49% | 23,182 |
| Jan 5, 2026 | 101.50 | 103.50 | 101.00 | 102.00 | 102.00 | -1.45% | 13,662 |
| Jan 2, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.49% | 53 |
| Dec 31, 2025 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | -0.96% | 40,140 |
| Dec 30, 2025 | 104.00 | 104.00 | 103.50 | 104.00 | 104.00 | - | 2,022 |
| Dec 29, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 13,563 |
| Dec 26, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 3,918 |
| Dec 24, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 3,805 |
| Dec 23, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.49% | 3,133 |
| Dec 22, 2025 | 104.00 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 15,466 |
| Dec 19, 2025 | 103.00 | 103.50 | 102.00 | 103.50 | 103.50 | 0.49% | 1,913 |
| Dec 18, 2025 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 0.49% | 6,622 |
| Dec 17, 2025 | 102.50 | 102.50 | 102.00 | 102.50 | 102.50 | 0.49% | 1,356 |
| Dec 16, 2025 | 102.50 | 102.50 | 101.50 | 102.00 | 102.00 | -0.49% | 3,308 |
| Dec 15, 2025 | 104.50 | 104.50 | 100.50 | 102.50 | 102.50 | -0.97% | 22,829 |
| Dec 12, 2025 | 102.50 | 104.50 | 102.50 | 103.50 | 103.50 | - | 9,550 |
| Dec 11, 2025 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | -0.96% | 14,104 |
| Dec 10, 2025 | 104.50 | 104.50 | 103.50 | 104.50 | 104.50 | - | 16,383 |
| Dec 9, 2025 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | 0.48% | 3,037 |
| Dec 8, 2025 | 106.00 | 106.00 | 103.50 | 104.00 | 104.00 | -1.42% | 38,743 |
| Dec 5, 2025 | 105.00 | 106.00 | 104.00 | 105.50 | 105.50 | 0.96% | 13,819 |
| Dec 4, 2025 | 104.00 | 104.50 | 102.50 | 104.50 | 104.50 | 1.46% | 49,040 |
| Dec 3, 2025 | 103.50 | 104.50 | 102.00 | 103.00 | 103.00 | -0.48% | 10,749 |
| Dec 2, 2025 | 104.00 | 104.00 | 102.00 | 103.50 | 103.50 | -0.48% | 31,698 |
| Dec 1, 2025 | 104.50 | 106.50 | 104.00 | 104.00 | 104.00 | 0.48% | 24,773 |
| Nov 28, 2025 | 102.00 | 105.00 | 102.00 | 103.50 | 103.50 | 1.97% | 31,272 |
| Nov 27, 2025 | 104.00 | 105.00 | 100.50 | 101.50 | 101.50 | -2.40% | 53,941 |
| Nov 26, 2025 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | -0.95% | 52,797 |
| Nov 25, 2025 | 107.50 | 107.50 | 104.50 | 105.00 | 105.00 | -0.94% | 23,873 |
| Nov 24, 2025 | 106.50 | 107.00 | 104.50 | 106.00 | 106.00 | 0.47% | 10,046 |
| Nov 21, 2025 | 108.00 | 108.00 | 104.50 | 105.50 | 105.50 | -2.31% | 18,857 |
| Nov 20, 2025 | 106.00 | 110.00 | 104.00 | 108.00 | 108.00 | 2.37% | 16,451 |
| Nov 19, 2025 | 107.50 | 107.50 | 104.50 | 105.50 | 105.50 | -0.94% | 13,902 |
| Nov 18, 2025 | 108.50 | 109.50 | 105.50 | 106.50 | 106.50 | -1.84% | 35,362 |
| Nov 17, 2025 | 111.00 | 111.50 | 107.50 | 108.50 | 108.50 | -2.25% | 32,702 |
| Nov 14, 2025 | 112.50 | 113.50 | 110.50 | 111.00 | 111.00 | -0.89% | 10,948 |
| Nov 13, 2025 | 111.00 | 113.00 | 110.50 | 112.00 | 112.00 | 1.36% | 5,844 |
| Nov 12, 2025 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | -2.21% | 24,160 |
| Nov 11, 2025 | 113.00 | 113.50 | 111.50 | 113.00 | 113.00 | -2.16% | 9,694 |
| Nov 10, 2025 | 114.50 | 115.50 | 112.00 | 115.50 | 115.50 | 0.87% | 10,869 |
| Nov 7, 2025 | 115.50 | 115.50 | 112.50 | 114.50 | 114.50 | -0.43% | 17,855 |
| Nov 6, 2025 | 116.00 | 117.50 | 114.00 | 115.00 | 115.00 | -1.71% | 67,712 |
| Nov 5, 2025 | 117.50 | 118.50 | 115.50 | 117.00 | 117.00 | -0.85% | 5,822 |
| Nov 4, 2025 | 119.00 | 120.00 | 117.50 | 118.00 | 118.00 | -0.84% | 51,225 |
| Nov 3, 2025 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | -0.42% | 4,418 |
| Oct 31, 2025 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 1.27% | 2,005 |
| Oct 30, 2025 | 121.00 | 121.00 | 115.50 | 118.00 | 118.00 | -2.07% | 58,084 |
| Oct 29, 2025 | 123.50 | 123.50 | 118.50 | 120.50 | 120.50 | -2.03% | 43,042 |
| Oct 28, 2025 | 122.00 | 124.00 | 121.50 | 123.00 | 123.00 | -0.40% | 10,220 |
| Oct 27, 2025 | 124.50 | 124.50 | 121.50 | 123.50 | 123.50 | -0.40% | 4,521 |
| Oct 23, 2025 | 124.50 | 124.50 | 120.50 | 124.00 | 124.00 | -0.40% | 32,193 |
| Oct 22, 2025 | 124.00 | 124.50 | 121.50 | 124.50 | 124.50 | 0.40% | 11,678 |
| Oct 21, 2025 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | -0.80% | 19,752 |
| Oct 20, 2025 | 124.00 | 126.00 | 122.50 | 125.00 | 125.00 | -0.40% | 36,479 |
| Oct 17, 2025 | 126.00 | 127.50 | 123.50 | 125.50 | 125.50 | -0.40% | 21,724 |
| Oct 16, 2025 | 129.00 | 129.00 | 124.50 | 126.00 | 126.00 | -1.56% | 19,012 |
| Oct 15, 2025 | 127.00 | 129.50 | 127.00 | 128.00 | 128.00 | 0.39% | 15,134 |
| Oct 14, 2025 | 129.00 | 129.50 | 125.50 | 127.50 | 127.50 | -1.92% | 32,734 |
| Oct 13, 2025 | 122.50 | 131.00 | 120.00 | 130.00 | 130.00 | 3.59% | 105,592 |
| Oct 9, 2025 | 125.00 | 127.50 | 125.00 | 125.50 | 125.50 | 0.80% | 115,675 |
| Oct 8, 2025 | 124.50 | 125.50 | 123.50 | 124.50 | 124.50 | -0.80% | 13,661 |
| Oct 7, 2025 | 122.50 | 125.50 | 122.50 | 125.50 | 125.50 | 2.45% | 21,343 |
| Oct 3, 2025 | 125.50 | 125.50 | 122.50 | 122.50 | 122.50 | -2.00% | 3,558 |
| Oct 2, 2025 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.40% | 6,016 |
| Oct 1, 2025 | 126.50 | 126.50 | 123.50 | 125.50 | 125.50 | -1.18% | 13,016 |