Hua Jung Components Co.,Ltd. (TPEX:5328)
Taiwan
· Delayed Price · Currency is TWD 25.20
-0.75 (-2.89%)
Apr 29, 2026, 12:29 PM CST
Hua Jung Components Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.45 | 25.95 | 23.80 | 25.95 | 25.95 | 9.96% | 8,169,377 |
| Apr 27, 2026 | 23.95 | 24.05 | 22.75 | 23.60 | 23.60 | -0.63% | 2,285,548 |
| Apr 24, 2026 | 24.45 | 24.45 | 23.20 | 23.75 | 23.75 | -1.86% | 2,361,775 |
| Apr 23, 2026 | 26.00 | 26.00 | 23.35 | 24.20 | 24.20 | -5.47% | 5,124,962 |
| Apr 22, 2026 | 26.25 | 26.70 | 25.50 | 25.60 | 25.60 | -2.48% | 3,611,425 |
| Apr 21, 2026 | 26.00 | 26.35 | 25.70 | 26.25 | 26.25 | 1.55% | 2,971,742 |
| Apr 20, 2026 | 26.80 | 27.15 | 25.85 | 25.85 | 25.85 | -3.90% | 5,185,784 |
| Apr 17, 2026 | 27.40 | 28.15 | 26.65 | 26.90 | 26.90 | -1.10% | 9,111,219 |
| Apr 16, 2026 | 26.75 | 28.45 | 26.10 | 27.20 | 27.20 | 2.26% | 11,023,229 |
| Apr 15, 2026 | 26.65 | 28.00 | 26.60 | 26.60 | 26.60 | 0.95% | 11,031,700 |
| Apr 14, 2026 | 28.50 | 28.60 | 26.20 | 26.35 | 26.35 | -2.41% | 12,891,200 |
| Apr 13, 2026 | 25.20 | 27.00 | 24.75 | 27.00 | 27.00 | 9.98% | 12,322,130 |
| Apr 10, 2026 | 24.65 | 25.20 | 24.20 | 24.55 | 24.55 | 1.87% | 3,355,790 |
| Apr 9, 2026 | 24.30 | 24.45 | 23.80 | 24.10 | 24.10 | - | 2,502,609 |
| Apr 8, 2026 | 23.30 | 24.50 | 23.30 | 24.10 | 24.10 | 6.17% | 2,762,418 |
| Apr 7, 2026 | 23.25 | 23.40 | 22.65 | 22.70 | 22.70 | -0.44% | 1,731,717 |
| Apr 2, 2026 | 24.15 | 24.25 | 22.80 | 22.80 | 22.80 | -4.40% | 2,536,817 |
| Apr 1, 2026 | 25.05 | 25.20 | 23.85 | 23.85 | 23.85 | 0.63% | 2,473,765 |
| Mar 31, 2026 | 24.15 | 25.10 | 23.60 | 23.70 | 23.70 | -1.66% | 4,621,007 |
| Mar 30, 2026 | 24.00 | 24.25 | 23.50 | 24.10 | 24.10 | -2.23% | 2,058,578 |
| Mar 27, 2026 | 24.30 | 24.80 | 23.80 | 24.65 | 24.65 | -1.00% | 2,707,841 |
| Mar 26, 2026 | 26.00 | 26.25 | 24.90 | 24.90 | 24.90 | -3.30% | 2,539,414 |
| Mar 25, 2026 | 25.75 | 26.05 | 25.45 | 25.75 | 25.75 | 3.00% | 2,319,950 |
| Mar 24, 2026 | 26.15 | 26.75 | 24.65 | 25.00 | 25.00 | -1.77% | 3,738,929 |
| Mar 23, 2026 | 26.40 | 26.90 | 25.30 | 25.45 | 25.45 | -7.45% | 4,623,490 |
| Mar 20, 2026 | 28.70 | 29.70 | 27.45 | 27.50 | 27.50 | -2.83% | 7,477,091 |
| Mar 19, 2026 | 28.30 | 30.30 | 28.15 | 28.30 | 28.30 | -1.91% | 9,870,759 |
| Mar 18, 2026 | 29.70 | 30.50 | 28.10 | 28.85 | 28.85 | 0.17% | 14,663,730 |
| Mar 17, 2026 | 28.40 | 29.40 | 27.75 | 28.80 | 28.80 | 3.41% | 16,510,610 |
| Mar 16, 2026 | 26.80 | 28.20 | 26.50 | 27.85 | 27.85 | 3.92% | 6,280,144 |
| Mar 13, 2026 | 25.40 | 27.80 | 25.00 | 26.80 | 26.80 | 4.48% | 6,368,908 |
| Mar 12, 2026 | 26.00 | 26.65 | 25.65 | 25.65 | 25.65 | -2.47% | 2,874,980 |
| Mar 11, 2026 | 25.40 | 26.70 | 25.40 | 26.30 | 26.30 | 1.35% | 4,780,349 |
| Mar 10, 2026 | 26.10 | 26.50 | 25.70 | 25.95 | 25.95 | 1.96% | 3,950,597 |
| Mar 9, 2026 | 24.45 | 25.45 | 24.25 | 25.45 | 25.45 | -4.32% | 3,842,252 |
| 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% | 29,625,250 |
| 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% | 7,304,915 |
| 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% | 58,824,180 |
| Jan 19, 2026 | 30.35 | 31.20 | 30.15 | 31.20 | 31.20 | 9.86% | 16,293,810 |
| 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% | 46,317,850 |
| Jan 14, 2026 | 21.80 | 23.50 | 21.75 | 23.50 | 23.50 | 9.81% | 21,900,520 |
| 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% | 12,590,340 |
| 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% | 14,263,790 |
| 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 |