Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan
· Delayed Price · Currency is TWD 105.50
+1.00 (0.96%)
Dec 5, 2025, 12:58 PM CST
TPEX:4565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 125.00 | 127.50 | 124.50 | 127.00 | 127.00 | 1.20% | 27,829 |
| Sep 26, 2025 | 125.50 | 127.00 | 125.00 | 125.50 | 125.50 | -0.79% | 17,370 |
| Sep 25, 2025 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | - | 5,515 |
| Sep 24, 2025 | 126.50 | 127.00 | 125.50 | 126.50 | 126.50 | - | 22,518 |
| Sep 23, 2025 | 129.00 | 129.50 | 125.00 | 126.50 | 126.50 | -1.17% | 24,610 |
| Sep 22, 2025 | 131.00 | 131.00 | 125.50 | 128.00 | 128.00 | 0.79% | 39,988 |
| Sep 19, 2025 | 129.00 | 129.50 | 125.50 | 127.00 | 127.00 | -1.93% | 40,219 |
| Sep 18, 2025 | 131.00 | 131.00 | 128.00 | 129.50 | 129.50 | - | 18,211 |
| Sep 17, 2025 | 130.00 | 131.50 | 127.50 | 129.50 | 129.50 | -0.77% | 33,978 |
| Sep 16, 2025 | 126.00 | 130.50 | 126.00 | 130.50 | 130.50 | 3.16% | 55,570 |
| Sep 15, 2025 | 125.50 | 126.50 | 124.00 | 126.50 | 126.50 | 0.80% | 24,517 |
| Sep 12, 2025 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | 0.40% | 14,715 |
| Sep 11, 2025 | 125.50 | 126.50 | 124.00 | 125.00 | 125.00 | 0.40% | 43,009 |
| Sep 10, 2025 | 127.00 | 127.00 | 123.50 | 124.50 | 124.50 | -1.97% | 10,385 |
| Sep 9, 2025 | 125.50 | 128.00 | 121.50 | 127.00 | 127.00 | 1.20% | 39,731 |
| Sep 8, 2025 | 127.00 | 129.00 | 123.00 | 125.50 | 125.50 | -1.18% | 51,847 |
| Sep 5, 2025 | 130.00 | 133.50 | 125.00 | 127.00 | 127.00 | -2.31% | 116,371 |
| Sep 4, 2025 | 119.50 | 130.50 | 119.50 | 130.00 | 130.00 | 8.79% | 117,331 |
| Sep 3, 2025 | 119.00 | 120.00 | 116.50 | 119.50 | 119.50 | 0.42% | 47,342 |
| Sep 2, 2025 | 117.00 | 123.00 | 115.50 | 119.00 | 119.00 | 1.71% | 125,099 |
| Sep 1, 2025 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.43% | 34,647 |
| Aug 29, 2025 | 116.00 | 118.00 | 115.50 | 116.50 | 116.50 | 0.87% | 65,520 |
| Aug 28, 2025 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 0.43% | 21,803 |
| Aug 27, 2025 | 115.00 | 115.00 | 113.50 | 115.00 | 115.00 | - | 26,795 |
| Aug 26, 2025 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 0.44% | 4,028 |
| Aug 25, 2025 | 113.50 | 115.00 | 113.50 | 114.50 | 114.50 | 1.33% | 54,160 |
| Aug 22, 2025 | 114.50 | 114.50 | 112.50 | 113.00 | 113.00 | -1.31% | 14,706 |
| Aug 21, 2025 | 113.00 | 117.00 | 111.50 | 114.50 | 114.50 | 1.33% | 97,193 |
| Aug 20, 2025 | 112.00 | 113.00 | 111.50 | 113.00 | 113.00 | 0.89% | 45,734 |
| Aug 19, 2025 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | -0.88% | 7,233 |
| Aug 18, 2025 | 112.50 | 113.00 | 111.50 | 113.00 | 113.00 | 0.89% | 19,671 |
| Aug 15, 2025 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | -0.88% | 43,686 |
| Aug 14, 2025 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.44% | 7,119 |
| Aug 13, 2025 | 113.50 | 113.50 | 111.00 | 112.50 | 112.50 | -0.88% | 37,418 |
| Aug 12, 2025 | 113.00 | 113.50 | 112.50 | 113.50 | 113.50 | 0.89% | 16,320 |
| Aug 11, 2025 | 112.50 | 113.50 | 112.00 | 112.50 | 112.50 | -1.75% | 25,584 |
| Aug 8, 2025 | 114.50 | 114.50 | 113.50 | 114.50 | 114.50 | - | 2,468 |
| Aug 7, 2025 | 113.00 | 115.50 | 113.00 | 114.50 | 114.50 | 0.44% | 20,297 |
| Aug 6, 2025 | 114.00 | 114.50 | 111.00 | 114.00 | 114.00 | -1.30% | 55,969 |
| Aug 5, 2025 | 115.00 | 115.50 | 113.50 | 115.50 | 115.50 | 1.32% | 20,351 |
| Aug 4, 2025 | 116.00 | 116.00 | 112.50 | 114.00 | 114.00 | -1.72% | 30,247 |
| Aug 1, 2025 | 115.50 | 116.00 | 115.00 | 116.00 | 116.00 | 0.43% | 6,137 |
| Jul 31, 2025 | 116.00 | 116.00 | 115.50 | 115.50 | 115.50 | -0.43% | 30,433 |
| Jul 30, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 18,528 |
| Jul 29, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 3,509 |
| Jul 28, 2025 | 116.00 | 117.50 | 114.00 | 116.00 | 116.00 | - | 30,427 |
| Jul 25, 2025 | 116.50 | 116.50 | 115.50 | 116.00 | 116.00 | -0.43% | 19,476 |
| Jul 24, 2025 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | - | 42,306 |
| Jul 23, 2025 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 0.43% | 13,672 |
| Jul 22, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 20,601 |
| Jul 21, 2025 | 116.50 | 117.50 | 115.00 | 117.00 | 117.00 | 0.43% | 29,570 |
| Jul 18, 2025 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | - | 12,519 |
| Jul 17, 2025 | 116.50 | 116.50 | 115.50 | 116.50 | 116.50 | 0.43% | 22,216 |
| Jul 16, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | -0.43% | 16,477 |
| Jul 15, 2025 | 115.50 | 117.50 | 115.00 | 116.50 | 116.50 | 0.43% | 13,203 |