Hua Jung Components Co.,Ltd. (TPEX:5328)
Taiwan
· Delayed Price · Currency is TWD 21.30
-1.00 (-4.48%)
At close: Dec 5, 2025
Hua Jung Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 24,008,965 |
| 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% | 10,272,653 |
| 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% | 14,802,027 |
| Nov 20, 2025 | 21.30 | 22.25 | 20.30 | 21.00 | 21.00 | - | 23,809,464 |
| 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 |
| Sep 30, 2025 | 17.00 | 17.25 | 16.50 | 16.95 | 16.95 | -1.45% | 8,234,169 |
| Sep 26, 2025 | 16.85 | 18.25 | 16.85 | 17.20 | 17.20 | 1.47% | 31,759,000 |
| Sep 25, 2025 | 17.30 | 18.55 | 16.70 | 16.95 | 16.95 | -1.74% | 28,736,420 |
| Sep 24, 2025 | 15.80 | 17.25 | 15.60 | 17.25 | 17.25 | 9.87% | 16,328,070 |
| Sep 23, 2025 | 16.85 | 16.85 | 15.50 | 15.70 | 15.70 | -6.55% | 15,570,250 |
| Sep 22, 2025 | 16.10 | 16.80 | 16.00 | 16.80 | 16.80 | 9.80% | 19,747,860 |
| Sep 19, 2025 | 14.15 | 15.30 | 13.85 | 15.30 | 15.30 | 9.68% | 6,584,316 |
| Sep 18, 2025 | 14.00 | 14.20 | 13.75 | 13.95 | 13.95 | -0.36% | 1,714,223 |
| Sep 17, 2025 | 13.25 | 14.30 | 13.25 | 14.00 | 14.00 | 5.26% | 4,129,839 |
| Sep 16, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | 0.38% | 386,595 |
| Sep 15, 2025 | 13.50 | 13.65 | 13.25 | 13.25 | 13.25 | -1.85% | 512,407 |
| Sep 12, 2025 | 13.00 | 13.70 | 13.00 | 13.50 | 13.50 | 3.85% | 1,665,656 |
| Sep 11, 2025 | 13.20 | 13.30 | 12.85 | 13.00 | 13.00 | -1.14% | 643,611 |
| Sep 10, 2025 | 13.30 | 13.30 | 13.10 | 13.15 | 13.15 | -1.50% | 714,497 |
| Sep 9, 2025 | 13.60 | 13.60 | 13.25 | 13.35 | 13.35 | -5.32% | 653,080 |
| Sep 8, 2025 | 14.05 | 14.15 | 14.00 | 14.10 | 13.50 | 1.08% | 1,218,087 |
| Sep 5, 2025 | 13.90 | 14.00 | 13.75 | 13.95 | 13.36 | 1.45% | 751,967 |
| Sep 4, 2025 | 13.65 | 13.85 | 13.65 | 13.75 | 13.16 | 1.10% | 484,162 |
| Sep 3, 2025 | 13.45 | 13.70 | 13.45 | 13.60 | 13.02 | 1.12% | 360,056 |
| Sep 2, 2025 | 13.65 | 13.75 | 13.35 | 13.45 | 12.88 | -1.10% | 473,030 |
| Sep 1, 2025 | 13.90 | 13.90 | 13.50 | 13.60 | 13.02 | -1.45% | 510,910 |
| Aug 29, 2025 | 14.20 | 14.20 | 13.80 | 13.80 | 13.21 | -1.43% | 725,978 |
| Aug 28, 2025 | 13.90 | 14.15 | 13.90 | 14.00 | 13.40 | 1.45% | 776,395 |
| Aug 27, 2025 | 13.65 | 13.90 | 13.65 | 13.80 | 13.21 | 1.47% | 481,010 |
| Aug 26, 2025 | 13.65 | 13.75 | 13.55 | 13.60 | 13.02 | -0.37% | 416,570 |
| Aug 25, 2025 | 13.80 | 13.85 | 13.65 | 13.65 | 13.07 | 0.74% | 429,384 |
| Aug 22, 2025 | 13.90 | 13.90 | 13.55 | 13.55 | 12.97 | -1.45% | 743,847 |
| Aug 21, 2025 | 13.50 | 13.80 | 13.50 | 13.75 | 13.16 | 2.61% | 446,910 |
| Aug 20, 2025 | 13.80 | 13.80 | 13.40 | 13.40 | 12.83 | -3.25% | 869,196 |
| Aug 19, 2025 | 14.10 | 14.20 | 13.85 | 13.85 | 13.26 | -1.42% | 619,473 |
| Aug 18, 2025 | 13.65 | 14.15 | 13.65 | 14.05 | 13.45 | 3.69% | 1,251,917 |
| Aug 15, 2025 | 13.90 | 13.90 | 13.50 | 13.55 | 12.97 | -1.45% | 984,663 |
| Aug 14, 2025 | 13.35 | 14.00 | 13.30 | 13.75 | 13.16 | 3.77% | 1,527,171 |
| Aug 13, 2025 | 13.15 | 13.35 | 13.05 | 13.25 | 12.69 | 1.15% | 941,340 |
| Aug 12, 2025 | 13.20 | 13.35 | 13.10 | 13.10 | 12.54 | -0.76% | 494,010 |
| Aug 11, 2025 | 13.25 | 13.50 | 13.10 | 13.20 | 12.64 | -0.38% | 348,906 |
| Aug 8, 2025 | 13.10 | 13.40 | 13.10 | 13.25 | 12.69 | 0.38% | 405,390 |
| Aug 7, 2025 | 13.45 | 13.60 | 13.15 | 13.20 | 12.64 | -1.86% | 619,293 |
| Aug 6, 2025 | 13.30 | 13.55 | 13.30 | 13.45 | 12.88 | 0.75% | 503,991 |
| Aug 5, 2025 | 13.20 | 13.45 | 13.15 | 13.35 | 12.78 | 1.91% | 809,556 |
| Aug 4, 2025 | 12.90 | 13.10 | 12.80 | 13.10 | 12.54 | 0.77% | 342,662 |
| Aug 1, 2025 | 12.70 | 13.00 | 12.60 | 13.00 | 12.45 | 1.17% | 279,882 |
| Jul 31, 2025 | 12.90 | 13.10 | 12.75 | 12.85 | 12.30 | -0.39% | 318,964 |
| Jul 30, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.35 | - | 269,335 |
| Jul 29, 2025 | 13.15 | 13.15 | 12.90 | 12.90 | 12.35 | -0.77% | 363,539 |
| Jul 28, 2025 | 13.10 | 13.15 | 13.00 | 13.00 | 12.45 | -0.38% | 148,680 |
| Jul 25, 2025 | 13.15 | 13.15 | 13.00 | 13.05 | 12.49 | - | 221,265 |
| Jul 24, 2025 | 13.20 | 13.35 | 13.00 | 13.05 | 12.49 | - | 382,787 |
| Jul 23, 2025 | 12.90 | 13.15 | 12.85 | 13.05 | 12.49 | 1.95% | 522,567 |
| Jul 22, 2025 | 12.95 | 13.10 | 12.70 | 12.80 | 12.26 | -1.16% | 473,899 |
| Jul 21, 2025 | 12.95 | 13.10 | 12.95 | 12.95 | 12.40 | - | 167,530 |
| Jul 18, 2025 | 13.10 | 13.15 | 12.90 | 12.95 | 12.40 | -0.38% | 276,944 |
| Jul 17, 2025 | 13.25 | 13.25 | 12.90 | 13.00 | 12.45 | - | 643,014 |
| Jul 16, 2025 | 12.70 | 13.20 | 12.70 | 13.00 | 12.45 | 3.17% | 965,507 |
| Jul 15, 2025 | 12.65 | 12.75 | 12.60 | 12.60 | 12.06 | - | 181,389 |