Hong-Wei Electrical Industry & Co., Ltd. (TPEX:4565)
Taiwan
· Delayed Price · Currency is TWD 107.00
+1.00 (0.94%)
Apr 28, 2026, 1:04 PM CST
TPEX:4565 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 106.00 | 108.50 | 105.50 | 107.00 | 107.00 | 0.94% | 12,083 |
| Apr 27, 2026 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | 0.47% | 13,389 |
| Apr 24, 2026 | 105.50 | 105.50 | 104.00 | 105.50 | 105.50 | 0.48% | 13,832 |
| Apr 23, 2026 | 107.50 | 107.50 | 103.50 | 105.00 | 105.00 | -2.33% | 51,473 |
| Apr 22, 2026 | 108.50 | 108.50 | 104.00 | 107.50 | 107.50 | -0.92% | 24,964 |
| Apr 21, 2026 | 104.00 | 108.50 | 103.00 | 108.50 | 108.50 | 4.33% | 42,079 |
| Apr 20, 2026 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.46% | 40,227 |
| Apr 17, 2026 | 105.50 | 105.50 | 102.00 | 102.50 | 102.50 | -2.84% | 41,341 |
| Apr 16, 2026 | 104.50 | 106.00 | 103.50 | 105.50 | 105.50 | 0.96% | 14,864 |
| Apr 15, 2026 | 105.00 | 105.00 | 102.50 | 104.50 | 104.50 | -0.48% | 12,638 |
| Apr 14, 2026 | 105.00 | 106.50 | 102.50 | 105.00 | 105.00 | - | 31,030 |
| Apr 13, 2026 | 100.00 | 109.00 | 99.70 | 105.00 | 105.00 | 5.00% | 74,959 |
| Apr 10, 2026 | 96.50 | 101.00 | 96.20 | 100.00 | 100.00 | 3.95% | 57,810 |
| Apr 9, 2026 | 96.60 | 96.60 | 94.10 | 96.20 | 96.20 | 1.91% | 7,344 |
| Apr 8, 2026 | 94.70 | 95.60 | 94.00 | 94.40 | 94.40 | 1.18% | 31,542 |
| Apr 7, 2026 | 95.60 | 95.60 | 91.70 | 93.30 | 93.30 | -1.06% | 11,274 |
| Apr 2, 2026 | 96.20 | 96.20 | 93.70 | 94.30 | 94.30 | -2.18% | 11,094 |
| Apr 1, 2026 | 96.80 | 97.60 | 94.50 | 96.40 | 96.40 | 1.47% | 7,031 |
| Mar 31, 2026 | 93.90 | 95.60 | 93.00 | 95.00 | 95.00 | 2.15% | 12,540 |
| Mar 30, 2026 | 93.30 | 93.90 | 90.00 | 93.00 | 93.00 | -0.53% | 21,019 |
| Mar 27, 2026 | 95.00 | 95.00 | 93.30 | 93.50 | 93.50 | -0.53% | 3,722 |
| Mar 26, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 2.06% | 29,311 |
| Mar 25, 2026 | 90.40 | 92.90 | 90.10 | 92.10 | 92.10 | 1.88% | 13,084 |
| Mar 24, 2026 | 91.50 | 91.50 | 87.40 | 90.40 | 90.40 | -0.55% | 108,829 |
| Mar 23, 2026 | 90.10 | 92.30 | 89.00 | 90.90 | 90.90 | -1.52% | 51,469 |
| Mar 20, 2026 | 92.40 | 92.40 | 91.00 | 92.30 | 92.30 | -0.11% | 7,251 |
| Mar 19, 2026 | 92.50 | 92.50 | 90.10 | 92.40 | 92.40 | -0.11% | 13,867 |
| Mar 18, 2026 | 92.30 | 92.50 | 90.00 | 92.50 | 92.50 | 1.31% | 4,412 |
| Mar 17, 2026 | 90.30 | 91.50 | 89.90 | 91.30 | 91.30 | 0.55% | 19,105 |
| Mar 16, 2026 | 90.20 | 90.80 | 89.90 | 90.80 | 90.80 | 0.89% | 22,742 |
| Mar 13, 2026 | 90.20 | 90.20 | 88.70 | 90.00 | 90.00 | - | 1,751 |
| Mar 12, 2026 | 90.00 | 90.90 | 90.00 | 90.00 | 90.00 | -0.99% | 13 |
| Mar 11, 2026 | 89.30 | 90.90 | 89.00 | 90.90 | 90.90 | 2.02% | 19,642 |
| Mar 10, 2026 | 89.80 | 90.00 | 88.30 | 89.10 | 89.10 | -0.89% | 6,874 |
| Mar 9, 2026 | 91.70 | 91.70 | 88.70 | 89.90 | 89.90 | -2.49% | 26,437 |
| 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 |