Taipei Exchange - Delayed Quote TWD

Hua Jung Components Co.,Ltd. (5328.TWO)

12.85
-0.30
(-2.28%)
At close: June 13 at 1:30:36 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202513.0513.0512.8012.8512.85364,642
Jun 12, 202513.4013.4013.1013.1513.15175,003
Jun 11, 202513.2013.2013.0513.1513.15189,000
Jun 10, 202512.9013.1012.9013.0513.05206,000
Jun 9, 202513.0013.2012.9012.9012.90271,229
Jun 6, 202513.1013.1512.9013.0013.00250,108
Jun 5, 202513.1513.3013.1013.1013.10212,002
Jun 4, 202513.1513.2512.9013.1513.15289,001
Jun 3, 202513.3013.3012.8512.8512.85400,450
Jun 2, 202513.5013.5012.9513.1013.10297,071
May 29, 202513.8013.8013.6013.6513.65216,000
May 28, 202513.9514.0013.5513.6013.60241,000
May 27, 202513.9514.0513.7013.7013.70156,000
May 26, 202513.8514.1013.8013.8513.85132,443
May 23, 202513.9514.1013.8013.9013.90242,002
May 22, 202513.9514.1013.8013.9013.90181,001
May 21, 202514.0014.0513.9013.9513.95223,000
May 20, 202514.0014.2013.8513.8513.85246,105
May 19, 202514.1514.2013.9514.0014.00195,000
May 16, 202514.1514.3514.1014.1514.15316,020
May 15, 202514.3514.5014.0514.2014.20973,002
May 14, 202514.2014.3014.2014.2014.20254,003
May 13, 202514.2514.4514.1014.1014.10357,002
May 12, 202514.0014.2513.9514.1014.10509,002
May 9, 202514.0014.1513.8013.9513.95242,150
May 8, 202513.7014.1013.7014.0014.00693,540
May 7, 202513.5513.7013.5013.5513.55267,010
May 6, 202513.3013.5013.3013.4513.45322,213
May 5, 202513.8513.8513.1513.3013.30402,233
May 2, 202513.5013.8513.5013.7513.75437,552
Apr 30, 202513.8513.8513.3513.3513.35551,001
Apr 29, 202513.2514.0013.2013.7013.70527,002
Apr 28, 202513.0513.2513.0513.2513.25308,955
Apr 25, 202513.0013.1512.9513.0513.05721,673
Apr 24, 202512.7512.8512.6512.8012.80366,006
Apr 23, 202512.6012.8012.6012.6512.65410,365
Apr 22, 202512.2012.5512.1012.3012.30491,001
Apr 21, 202512.9012.9012.4512.4512.45320,005
Apr 18, 202512.8513.2512.7512.8012.80776,002
Apr 17, 202512.6512.8512.5512.7012.70267,030
Apr 16, 202513.0013.0512.7512.7512.75492,519
Apr 15, 202512.6513.1012.6513.0513.05834,002
Apr 14, 202512.4013.0012.4012.5012.50697,117
Apr 11, 202511.6512.2511.2512.2012.201,291,100
Apr 10, 202511.8011.8511.6511.8511.85489,000
Apr 9, 202511.4011.5010.8010.8010.801,979,305
Apr 8, 202512.0012.4011.9511.9511.951,565,001
Apr 7, 202513.2513.2513.2513.2513.25195,003
Apr 2, 202514.6014.8014.4014.7014.70565,192
Apr 1, 202514.1514.6514.1514.5014.50647,007
Mar 31, 202514.5014.5013.9013.9013.901,481,243
Mar 28, 202515.2015.2514.7514.8514.851,169,501
Mar 27, 202515.2015.3515.1015.2015.20419,104
Mar 26, 202515.3015.4515.1015.2515.25431,949
Mar 25, 202515.5015.6515.2015.2015.20537,201
Mar 24, 202515.8015.8515.3515.4015.40592,308
Mar 21, 202515.9516.0015.7515.7515.75567,015
Mar 20, 202516.1016.1515.9015.9515.95647,695
Mar 19, 202516.1516.4016.0016.0516.051,545,761
Mar 18, 202515.8016.1515.8016.1016.101,600,703
Mar 17, 202515.7015.9015.6515.7015.70366,298
Mar 14, 202515.3516.0015.2515.6015.60799,110
Mar 13, 202515.9016.0015.4515.4515.45625,243
Mar 12, 202515.5515.9015.5515.8015.80735,512
Mar 11, 202515.3015.6014.9015.5515.55781,006
Mar 10, 202515.4015.5515.3515.4515.45443,339
Mar 7, 202515.8015.8015.4015.4015.40588,007
Mar 6, 202515.9015.9515.6515.7015.701,011,335
Mar 5, 202515.4515.5015.3015.5015.50529,551
Mar 4, 202515.1015.4514.9015.4015.40578,002
Mar 3, 202515.4015.4515.2015.2515.25798,178
Feb 27, 202516.0016.0515.5515.5515.551,032,949
Feb 26, 202516.0016.0515.8015.9015.90880,837
Feb 25, 202516.3016.4515.9516.0516.051,417,153
Feb 24, 202516.4516.6016.3016.4516.451,030,189
Feb 21, 202516.3516.4516.2516.4516.45979,342
Feb 20, 202516.4016.4516.2016.2516.251,295,013
Feb 19, 202516.4516.5016.2016.2516.251,003,242
Feb 18, 202516.4016.5016.2016.3016.30877,024
Feb 17, 202516.2516.4016.1516.3016.30894,101
Feb 14, 202516.5516.6016.2016.2516.251,029,111
Feb 13, 202516.4016.7016.3516.6016.601,523,012
Feb 12, 202516.4016.5016.0516.0516.051,519,000
Feb 11, 202516.3516.6016.2016.3016.301,409,258
Feb 10, 202516.7016.9516.5016.5016.501,511,203
Feb 7, 202516.8517.2516.4516.6516.653,859,980
Feb 6, 202517.1517.3016.7016.8516.856,819,608
Feb 5, 202515.5516.7015.5016.7016.702,822,005
Feb 4, 202515.6015.7015.2015.2015.20791,360
Feb 3, 202515.5015.6015.1515.5015.50987,066
Jan 22, 202516.0016.4015.9015.9015.901,503,000
Jan 21, 202515.7516.4015.7015.9015.903,263,000
Jan 20, 202515.5515.8015.3515.7015.70798,000
Jan 17, 202515.9015.9015.5015.6015.60971,000
Jan 16, 202515.6516.2015.6015.8015.802,628,000
Jan 15, 202515.4515.6515.2515.4015.40863,000
Jan 14, 202515.1015.5515.0015.4515.452,039,000
Jan 13, 202515.6015.6014.9515.1015.101,921,000
Jan 10, 202516.6016.7515.7515.7515.752,263,000
Jan 9, 202517.0517.0516.5516.5516.552,372,000
Jan 8, 202516.3017.0516.2016.9516.952,506,000
Jan 7, 202516.9016.9016.3516.3516.351,546,000
Jan 6, 202516.7016.9016.4016.7016.701,417,000
Jan 3, 202516.7016.9016.5016.5516.551,423,000
Jan 2, 202516.9017.1016.5516.5516.552,109,000
Dec 31, 202417.2517.4016.8516.9016.902,643,000
Dec 30, 202417.9018.1017.1017.2017.203,435,000
Dec 27, 202418.5518.5517.9018.0018.004,187,000
Dec 26, 202418.8019.6018.3018.5518.5514,197,000
Dec 25, 202417.5518.7517.5518.6018.6014,330,000
Dec 24, 202417.7517.8017.4017.4017.403,337,000
Dec 23, 202417.4517.7017.2517.6517.652,364,000
Dec 20, 202417.7517.9517.1017.2517.253,997,000
Dec 19, 202417.6018.0017.3517.8017.806,428,000
Dec 18, 202417.3018.1017.0017.7517.756,551,000
Dec 17, 202417.4017.7517.1517.3517.352,478,000
Dec 16, 202417.9017.9517.1017.3517.354,509,000
Dec 13, 202417.8518.2517.5518.0018.007,758,000
Dec 12, 202417.7018.3017.5518.1018.1010,099,000
Dec 11, 202416.6518.1516.6017.6017.6011,972,000
Dec 10, 202416.5017.3016.2016.8016.807,953,000
Dec 9, 202417.8017.9016.6016.8016.808,337,000
Dec 6, 202418.3518.4517.3517.6017.6013,046,000
Dec 5, 202419.1520.3018.3018.4018.4064,666,000
Dec 4, 202417.5518.9517.2018.9518.9548,292,000
Dec 3, 202416.9018.0016.7517.2517.2517,924,000
Dec 2, 202416.8017.8016.5516.5516.5530,301,000
Nov 29, 202414.8516.3014.7516.3016.306,359,000
Nov 28, 202415.0015.0014.6014.8514.85990,000
Nov 27, 202415.2515.7014.9014.9014.90990,000
Nov 26, 202415.3015.3015.1015.1015.10187,000
Nov 25, 202415.1015.3515.0515.2015.20619,000
Nov 22, 202415.0015.2015.0015.0015.00334,000
Nov 21, 202415.0515.1014.8514.9514.95289,000
Nov 20, 202415.0515.0514.8014.8514.85230,949
Nov 19, 202415.0015.1014.8514.9014.90231,000
Nov 18, 202414.9014.9514.6514.8514.85329,000
Nov 15, 202415.0515.1514.8014.8514.85245,000
Nov 14, 202415.0515.1514.8014.8014.80407,000
Nov 13, 202414.8015.4014.8014.9514.95759,000
Nov 12, 202415.0515.0514.7014.8014.80739,000
Nov 11, 202415.1015.1014.9514.9514.95382,000
Nov 8, 202415.6015.6015.0515.0515.05955,000
Nov 7, 202415.3015.6015.3015.4515.45473,000
Nov 6, 202415.4015.6015.3015.3015.30378,000
Nov 5, 202415.2515.5015.2015.4515.45311,000
Nov 4, 202415.4015.4515.2515.3015.30351,000
Nov 1, 202415.0515.6015.0515.4515.45477,000
Oct 30, 202415.9015.9515.3015.4515.451,127,000
Oct 29, 202416.3016.4015.7515.8015.801,258,000
Oct 28, 202416.8016.8016.2016.2516.252,878,000
Oct 25, 202416.0017.0516.0016.8016.807,251,000
Oct 24, 202416.1516.2515.6015.9015.901,011,000
Oct 23, 202416.3016.5516.1016.1516.15724,000
Oct 22, 202415.8516.3015.8016.2516.251,550,000
Oct 21, 202415.6016.0015.4515.8515.851,163,000
Oct 18, 202415.9015.9015.4515.5015.50457,000
Oct 17, 202415.7015.9015.6515.8015.80576,000
Oct 16, 202415.6015.7515.5015.6015.60334,000
Oct 15, 202415.9515.9515.6015.6015.60477,000
Oct 14, 202415.4515.8015.4515.8015.80547,000
Oct 11, 202415.7015.8515.3515.4015.40645,000
Oct 9, 202415.6016.5015.4515.4515.451,939,000
Oct 8, 202415.8015.8015.3515.4515.45410,000
Oct 7, 202415.6515.8515.5515.8015.80809,000
Oct 4, 202415.5515.6515.4015.5515.55489,000
Oct 1, 202415.6515.6515.3515.4515.45380,000
Sep 30, 202415.5515.6515.4515.5515.55520,000
Sep 27, 202415.4515.8015.4015.4515.45913,000
Sep 26, 202415.7515.8515.3515.3515.35946,000
Sep 25, 202415.4015.7515.4015.5015.50746,000
Sep 24, 202415.5015.5015.2515.3015.30398,000
Sep 23, 202415.4015.5015.3015.4015.40686,000
Sep 20, 202415.3515.5515.2515.2515.25456,000
Sep 19, 202415.2515.4015.2015.3015.30318,000
Sep 18, 202415.4015.5015.1515.2515.25417,000
Sep 16, 2024 0.35 Dividend
Sep 16, 202415.2015.5015.2015.4015.40460,000
Sep 13, 202415.4515.6515.3015.6015.25858,000
Sep 12, 202415.1515.2515.1015.2514.91666,000
Sep 11, 202415.3015.3014.9014.9014.57325,000
Sep 10, 202415.5515.6014.8514.9014.57726,000
Sep 9, 202414.8515.3014.7015.2514.91451,000
Sep 6, 202415.3515.5515.1515.2014.86622,000
Sep 5, 202415.6515.8015.2015.3014.96786,000
Sep 4, 202415.5015.8015.2015.4015.05945,000
Sep 3, 202416.5016.6015.9516.0515.691,231,000
Sep 2, 202416.5017.0016.3516.4516.084,062,000
Aug 30, 202416.1016.4516.0016.2015.841,388,000
Aug 29, 202415.6515.9515.6515.9015.54639,000
Aug 28, 202415.6516.0015.4015.8515.491,315,000
Aug 27, 202415.5015.6515.4015.6015.25669,000
Aug 26, 202415.4015.7015.4015.4015.05806,000
Aug 23, 202415.2015.3515.0515.2014.86712,000
Aug 22, 202415.2515.4515.2515.3515.01596,000
Aug 21, 202415.5015.5515.2015.2014.86728,000
Aug 20, 202415.3015.4515.2015.3014.96910,000
Aug 19, 202415.2015.3015.0515.1514.81573,000
Aug 16, 202415.3015.5015.1515.2014.86987,000
Aug 15, 202415.1015.4014.8515.1514.81952,000
Aug 14, 202415.2515.4014.9514.9514.61975,000
Aug 13, 202415.1515.1514.8014.9514.61794,000
Aug 12, 202414.8015.0514.8014.9514.61679,000
Aug 9, 202415.2015.2514.8014.8014.471,026,000
Aug 8, 202414.5014.9014.3514.6514.321,086,000
Aug 7, 202413.9015.1013.9014.7514.421,466,000
Aug 6, 202414.1514.7513.1013.8013.492,304,000
Aug 5, 202415.5015.5014.1014.1013.782,222,000
Aug 2, 202416.2016.2515.6015.6515.301,803,000
Aug 1, 202416.6016.6016.2516.2515.892,280,000
Jul 31, 202415.5516.8515.3016.2515.895,455,000
Jul 30, 202415.3515.5515.1015.5515.201,642,000
Jul 29, 202416.2016.3515.3515.3515.012,060,000
Jul 26, 202415.8016.1015.3515.9515.591,372,000
Jul 23, 202416.5516.6516.3016.3515.981,851,000
Jul 22, 202416.8017.0516.1516.1515.792,969,000
Jul 19, 202417.7517.8016.9016.9516.574,854,000
Jul 18, 202418.0518.1517.5017.7517.356,329,000
Jul 17, 202418.7519.1018.1518.2517.849,644,000
Jul 16, 202418.6019.9518.5018.6518.2335,547,000
Jul 15, 202418.8019.2517.9518.1517.7412,429,000
Jul 12, 202417.5519.2017.4518.5018.0824,105,000
Jul 11, 202417.3518.3017.3017.8017.408,615,000
Jul 10, 202418.5518.9517.9017.9517.559,955,000
Jul 9, 202419.3019.3017.0018.4518.0427,454,000
Jul 8, 202417.9518.8517.4518.8518.4326,879,000
Jul 5, 202416.4517.6016.4017.1516.778,939,000
Jul 4, 202416.5516.6016.2016.3015.933,023,000
Jul 3, 202415.8016.9015.7516.3515.985,068,000
Jul 2, 202415.6016.0015.4015.7015.353,703,000
Jul 1, 202416.0516.0515.5015.5015.151,750,000
Jun 28, 202415.6516.1515.6515.9515.592,229,000
Jun 27, 202416.0016.1515.5515.6515.303,977,000
Jun 26, 202416.5516.9016.1016.1515.794,702,000
Jun 25, 202416.4516.7016.0016.3015.937,244,000
Jun 24, 202417.1017.7516.5517.0016.6240,051,000
Jun 21, 202414.6016.1514.6016.1515.796,578,000
Jun 20, 202414.4514.7514.4014.7014.37779,000
Jun 19, 202414.5514.6514.4014.4014.08696,000
Jun 18, 202414.7014.7014.4014.5014.17352,000
Jun 17, 202414.5514.5514.3514.5514.22245,000
Jun 14, 202414.3014.6014.2514.4014.08666,000
Jun 13, 202414.3514.4014.1514.2013.88434,000

Related Tickers

8043.TWO Honey Hope Honesty Enterprise Co.,Ltd
22.70
-2.16%
 
3236.TWO ABC Taiwan Electronics Corp.
16.25
-0.91%
 
2431.TW Lien Chang Electronic Enterprise Co., Ltd
11.30
-3.00%
 
6126.TWO Singatron Enterprise Co.,Ltd
22.65
-1.52%
 
4939.TWO Asia Electronic Material Co., Ltd.
18.85
-1.82%
 
2484.TW Siward Crystal Technology Co., Ltd
21.00
-3.67%
 
8105.TW Giantplus Technology Co., Ltd.
12.20
-2.01%
 
2413.TW Universal Microelectronics Co., Ltd.
17.90
-2.72%
 
3624.TWO Viking Tech Corporation
31.25
-2.65%
 
6284.TWO INPAQ Technology Co., Ltd.
72.20
-1.63%