Hua Jung Components Co.,Ltd. (TPEX:5328)
Taiwan
· Delayed Price · Currency is TWD 26.60
-0.80 (-2.92%)
At close: Mar 6, 2026
Hua Jung Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.40 | 27.80 | 26.40 | 26.60 | 26.60 | -2.92% | 7,188,082 |
| Mar 5, 2026 | 26.05 | 27.40 | 25.80 | 27.40 | 27.40 | 9.82% | 7,687,590 |
| Mar 4, 2026 | 26.65 | 26.90 | 24.80 | 24.95 | 24.95 | -9.44% | 5,126,677 |
| Mar 3, 2026 | 28.60 | 29.65 | 27.10 | 27.55 | 27.55 | -3.50% | 9,165,028 |
| Mar 2, 2026 | 27.60 | 29.15 | 27.20 | 28.55 | 28.55 | -2.39% | 5,974,569 |
| Feb 26, 2026 | 28.50 | 29.45 | 28.10 | 29.25 | 29.25 | 1.56% | 9,288,861 |
| Feb 25, 2026 | 29.60 | 31.40 | 28.10 | 28.80 | 28.80 | -2.21% | 29,805,350 |
| Feb 24, 2026 | 28.00 | 29.45 | 27.05 | 29.45 | 29.45 | 9.89% | 29,592,042 |
| Feb 23, 2026 | 25.85 | 26.80 | 25.85 | 26.80 | 26.80 | 9.84% | 2,800,889 |
| Feb 11, 2026 | 24.05 | 24.55 | 23.50 | 24.40 | 24.40 | 5.86% | 6,400,583 |
| Feb 10, 2026 | 24.20 | 24.35 | 22.30 | 23.05 | 23.05 | -3.76% | 7,615,188 |
| Feb 9, 2026 | 25.50 | 25.70 | 23.65 | 23.95 | 23.95 | -0.21% | 4,428,734 |
| Feb 6, 2026 | 25.60 | 25.65 | 24.00 | 24.00 | 24.00 | -8.22% | 6,877,464 |
| Feb 5, 2026 | 25.60 | 27.65 | 25.10 | 26.15 | 26.15 | 0.97% | 11,275,380 |
| Feb 4, 2026 | 25.60 | 26.50 | 24.20 | 25.90 | 25.90 | -2.26% | 9,744,313 |
| Feb 3, 2026 | 26.60 | 27.70 | 26.45 | 26.50 | 26.50 | 2.51% | 4,201,159 |
| Feb 2, 2026 | 26.70 | 26.70 | 25.60 | 25.85 | 25.85 | -5.48% | 2,391,338 |
| Jan 30, 2026 | 27.60 | 27.80 | 26.25 | 27.35 | 27.35 | -0.36% | 2,298,255 |
| Jan 29, 2026 | 28.65 | 28.65 | 27.30 | 27.45 | 27.45 | -4.19% | 2,959,605 |
| Jan 28, 2026 | 28.85 | 29.35 | 28.00 | 28.65 | 28.65 | - | 2,595,786 |
| Jan 27, 2026 | 30.10 | 30.10 | 28.50 | 28.65 | 28.65 | -2.88% | 2,819,529 |
| Jan 26, 2026 | 29.00 | 29.50 | 28.50 | 29.50 | 29.50 | 1.90% | 3,675,627 |
| Jan 23, 2026 | 31.35 | 31.35 | 28.50 | 28.95 | 28.95 | -7.51% | 5,926,340 |
| Jan 22, 2026 | 31.80 | 32.40 | 31.10 | 31.30 | 31.30 | 0.64% | 4,576,229 |
| Jan 21, 2026 | 33.60 | 33.60 | 31.00 | 31.10 | 31.10 | -7.44% | 9,900,451 |
| Jan 20, 2026 | 31.75 | 34.30 | 31.25 | 33.60 | 33.60 | 7.69% | 58,824,189 |
| Jan 19, 2026 | 30.35 | 31.20 | 30.15 | 31.20 | 31.20 | 9.86% | 16,293,815 |
| Jan 16, 2026 | 27.45 | 28.40 | 27.10 | 28.40 | 28.40 | 9.86% | 28,883,950 |
| Jan 15, 2026 | 24.95 | 25.85 | 24.55 | 25.85 | 25.85 | 10.00% | 46,317,853 |
| Jan 14, 2026 | 21.80 | 23.50 | 21.75 | 23.50 | 23.50 | 9.81% | 21,900,522 |
| Jan 13, 2026 | 21.20 | 21.45 | 20.50 | 21.40 | 21.40 | 0.94% | 5,593,970 |
| Jan 12, 2026 | 21.20 | 21.95 | 21.10 | 21.20 | 21.20 | 0.71% | 5,899,390 |
| Jan 9, 2026 | 20.35 | 21.45 | 20.35 | 21.05 | 21.05 | 3.44% | 7,522,370 |
| Jan 8, 2026 | 21.10 | 21.25 | 20.35 | 20.35 | 20.35 | -2.86% | 4,578,492 |
| Jan 7, 2026 | 20.90 | 21.35 | 20.80 | 20.95 | 20.95 | 0.24% | 4,759,735 |
| Jan 6, 2026 | 21.25 | 21.55 | 20.80 | 20.90 | 20.90 | -1.65% | 5,102,795 |
| Jan 5, 2026 | 21.85 | 22.30 | 21.05 | 21.25 | 21.25 | -0.70% | 12,590,344 |
| Jan 2, 2026 | 20.85 | 21.85 | 20.85 | 21.40 | 21.40 | 3.88% | 10,576,290 |
| Dec 31, 2025 | 20.90 | 21.10 | 20.45 | 20.60 | 20.60 | -1.20% | 4,791,370 |
| Dec 30, 2025 | 20.80 | 21.15 | 20.70 | 20.85 | 20.85 | 0.72% | 3,046,656 |
| Dec 29, 2025 | 21.20 | 21.50 | 20.70 | 20.70 | 20.70 | -1.90% | 3,246,053 |
| Dec 26, 2025 | 21.65 | 21.70 | 21.10 | 21.10 | 21.10 | -2.54% | 3,704,608 |
| Dec 24, 2025 | 21.60 | 22.40 | 21.40 | 21.65 | 21.65 | 0.93% | 14,263,792 |
| Dec 23, 2025 | 21.70 | 21.90 | 21.30 | 21.45 | 21.45 | 0.23% | 6,865,713 |
| Dec 22, 2025 | 21.05 | 21.40 | 20.90 | 21.40 | 21.40 | 1.42% | 4,522,363 |
| Dec 19, 2025 | 21.25 | 21.70 | 20.70 | 21.10 | 21.10 | -0.47% | 8,257,108 |
| Dec 18, 2025 | 20.65 | 22.20 | 20.55 | 21.20 | 21.20 | 2.91% | 19,266,890 |
| Dec 17, 2025 | 20.70 | 21.35 | 20.60 | 20.60 | 20.60 | - | 4,229,831 |
| Dec 16, 2025 | 20.90 | 21.45 | 20.30 | 20.60 | 20.60 | -1.90% | 4,239,204 |
| Dec 15, 2025 | 20.65 | 21.50 | 20.60 | 21.00 | 21.00 | -0.24% | 5,106,305 |
| Dec 12, 2025 | 20.85 | 21.10 | 20.60 | 21.05 | 21.05 | 0.24% | 4,096,679 |
| Dec 11, 2025 | 21.45 | 21.85 | 21.00 | 21.00 | 21.00 | -2.10% | 5,829,353 |
| Dec 10, 2025 | 21.90 | 22.35 | 21.45 | 21.45 | 21.45 | -2.28% | 10,231,730 |
| Dec 9, 2025 | 21.95 | 22.50 | 21.45 | 21.95 | 21.95 | 0.23% | 13,086,200 |
| Dec 8, 2025 | 21.25 | 21.95 | 21.00 | 21.90 | 21.90 | 2.82% | 8,724,056 |
| Dec 5, 2025 | 22.00 | 22.15 | 21.20 | 21.30 | 21.30 | -4.48% | 9,941,965 |
| Dec 4, 2025 | 22.65 | 23.45 | 21.50 | 22.30 | 22.30 | 0.68% | 69,415,530 |
| Dec 3, 2025 | 20.30 | 22.15 | 20.30 | 22.15 | 22.15 | 9.93% | 24,008,960 |
| Dec 2, 2025 | 20.35 | 20.70 | 20.10 | 20.15 | 20.15 | -1.47% | 3,385,082 |
| Dec 1, 2025 | 20.80 | 20.85 | 20.25 | 20.45 | 20.45 | -2.62% | 3,716,396 |
| Nov 28, 2025 | 21.30 | 21.80 | 20.70 | 21.00 | 21.00 | 0.48% | 9,535,299 |
| Nov 27, 2025 | 20.25 | 21.25 | 20.20 | 20.90 | 20.90 | 3.21% | 9,015,908 |
| Nov 26, 2025 | 20.70 | 20.80 | 20.00 | 20.25 | 20.25 | -1.94% | 6,272,863 |
| Nov 25, 2025 | 21.20 | 21.55 | 20.25 | 20.65 | 20.65 | -3.05% | 10,272,650 |
| Nov 24, 2025 | 22.00 | 22.95 | 21.20 | 21.30 | 21.30 | 1.19% | 30,022,790 |
| Nov 21, 2025 | 20.50 | 21.20 | 20.35 | 21.05 | 21.05 | 0.24% | 14,802,020 |
| Nov 20, 2025 | 21.30 | 22.25 | 20.30 | 21.00 | 21.00 | - | 23,809,460 |
| Nov 19, 2025 | 20.50 | 22.50 | 20.45 | 21.00 | 21.00 | 2.44% | 34,646,120 |
| Nov 18, 2025 | 20.00 | 21.20 | 19.95 | 20.50 | 20.50 | 1.49% | 15,617,080 |
| Nov 17, 2025 | 21.00 | 21.10 | 19.95 | 20.20 | 20.20 | -3.58% | 9,317,071 |
| Nov 14, 2025 | 20.90 | 22.00 | 20.55 | 20.95 | 20.95 | -1.87% | 23,597,500 |
| Nov 13, 2025 | 20.70 | 22.80 | 20.60 | 21.35 | 21.35 | 2.64% | 32,386,390 |
| Nov 12, 2025 | 20.00 | 21.25 | 19.80 | 20.80 | 20.80 | 7.22% | 34,536,660 |
| Nov 11, 2025 | 17.65 | 19.40 | 17.65 | 19.40 | 19.40 | 9.92% | 7,397,240 |
| Nov 10, 2025 | 18.15 | 18.15 | 17.65 | 17.65 | 17.65 | -2.75% | 2,678,655 |
| Nov 7, 2025 | 18.30 | 18.40 | 17.90 | 18.15 | 18.15 | -2.16% | 2,657,494 |
| Nov 6, 2025 | 18.30 | 18.70 | 17.80 | 18.55 | 18.55 | 3.63% | 5,060,305 |
| Nov 5, 2025 | 17.50 | 17.95 | 17.20 | 17.90 | 17.90 | 0.85% | 4,076,515 |
| Nov 4, 2025 | 18.85 | 18.90 | 17.70 | 17.75 | 17.75 | -5.33% | 5,352,872 |
| Nov 3, 2025 | 19.30 | 19.70 | 18.75 | 18.75 | 18.75 | -1.32% | 5,231,824 |
| Oct 31, 2025 | 19.65 | 19.80 | 18.90 | 19.00 | 19.00 | -3.31% | 6,362,126 |
| Oct 30, 2025 | 20.30 | 20.75 | 19.40 | 19.65 | 19.65 | -4.84% | 9,379,390 |
| Oct 29, 2025 | 20.75 | 21.60 | 20.10 | 20.65 | 20.65 | 0.24% | 15,597,480 |
| Oct 28, 2025 | 20.90 | 21.10 | 20.00 | 20.60 | 20.60 | -1.44% | 12,266,950 |
| Oct 27, 2025 | 21.75 | 22.00 | 20.75 | 20.90 | 20.90 | -1.65% | 21,832,160 |
| Oct 23, 2025 | 20.60 | 22.40 | 20.30 | 21.25 | 21.25 | 2.16% | 41,728,780 |
| Oct 22, 2025 | 20.05 | 20.95 | 19.75 | 20.80 | 20.80 | 5.05% | 31,942,000 |
| Oct 21, 2025 | 20.05 | 21.15 | 19.55 | 19.80 | 19.80 | 2.86% | 60,571,180 |
| Oct 20, 2025 | 18.30 | 19.25 | 18.30 | 19.25 | 19.25 | 10.00% | 17,037,360 |
| Oct 17, 2025 | 15.90 | 17.50 | 15.80 | 17.50 | 17.50 | 9.72% | 10,083,330 |
| Oct 16, 2025 | 15.60 | 16.35 | 15.60 | 15.95 | 15.95 | 2.24% | 3,785,756 |
| Oct 15, 2025 | 15.85 | 15.95 | 15.50 | 15.60 | 15.60 | 1.30% | 2,207,662 |
| Oct 14, 2025 | 16.85 | 17.00 | 15.35 | 15.40 | 15.40 | -7.78% | 7,588,346 |
| Oct 13, 2025 | 16.55 | 16.90 | 16.35 | 16.70 | 16.70 | -5.92% | 4,355,272 |
| Oct 9, 2025 | 18.35 | 18.35 | 17.55 | 17.75 | 17.75 | -2.74% | 8,278,721 |
| Oct 8, 2025 | 17.70 | 18.30 | 17.55 | 18.25 | 18.25 | 4.29% | 14,902,330 |
| Oct 7, 2025 | 17.45 | 17.95 | 17.25 | 17.50 | 17.50 | -0.85% | 11,386,080 |
| Oct 3, 2025 | 16.50 | 18.05 | 16.50 | 17.65 | 17.65 | 6.97% | 18,147,520 |
| Oct 2, 2025 | 16.70 | 17.05 | 16.20 | 16.50 | 16.50 | -0.90% | 5,597,206 |
| Oct 1, 2025 | 16.95 | 17.70 | 16.50 | 16.65 | 16.65 | -1.77% | 7,586,879 |