Hua Jung Components Co., Ltd. 5328
TPEX · Taiwan · Electronic Technology
TWD 59.60+1.20 (+2.05%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 60.30 | +3.25% | TWD 57.50 | TWD 60.80 | TWD 56.50 | 20.48M |
| 2026-10-01 | TWD 58.40 | +9.98% | TWD 53.60 | TWD 58.40 | TWD 53.30 | 13.58M |
| 2026-09-30 | TWD 53.10 | +1.53% | TWD 53.30 | TWD 53.80 | TWD 52.80 | 1.69M |
| 2026-09-29 | TWD 52.30 | -0.38% | TWD 52.20 | TWD 53.70 | TWD 51.80 | 1.71M |
| 2026-09-24 | TWD 52.50 | +0.57% | TWD 52.20 | TWD 53.30 | TWD 51.80 | 2.48M |
| 2026-09-23 | TWD 52.20 | +0.38% | TWD 52.80 | TWD 53.50 | TWD 51.30 | 2.25M |
| 2026-09-22 | TWD 52.00 | -0.57% | TWD 53.50 | TWD 54.20 | TWD 52.00 | 2.71M |
| 2026-09-21 | TWD 52.30 | -1.51% | TWD 53.30 | TWD 54.20 | TWD 52.30 | 2.19M |
| 2026-09-18 | TWD 53.10 | +1.53% | TWD 53.40 | TWD 53.50 | TWD 52.30 | 1.69M |
| 2026-09-17 | TWD 52.30 | -0.76% | TWD 53.00 | TWD 54.00 | TWD 52.00 | 2.11M |
| 2026-09-16 | TWD 52.70 | +2.33% | TWD 52.20 | TWD 53.40 | TWD 51.50 | 2.87M |
| 2026-09-15 | TWD 51.50 | -4.63% | TWD 53.90 | TWD 55.20 | TWD 51.50 | 3.69M |
| 2026-09-14 | TWD 54.00 | -4.42% | TWD 55.40 | TWD 55.60 | TWD 53.50 | 3.29M |
| 2026-09-11 | TWD 56.50 | -2.75% | TWD 57.80 | TWD 61.00 | TWD 56.50 | 6.33M |
| 2026-09-10 | TWD 58.10 | -1.19% | TWD 58.00 | TWD 59.00 | TWD 56.20 | 3.14M |
| 2026-09-09 | TWD 58.80 | -0.51% | TWD 59.70 | TWD 60.90 | TWD 58.10 | 1.98M |
| 2026-09-08 | TWD 59.10 | -2.64% | TWD 60.90 | TWD 61.10 | TWD 59.00 | 2.24M |
| 2026-09-07 | TWD 60.70 | -0.49% | TWD 62.80 | TWD 63.20 | TWD 60.70 | 3.35M |
| 2026-09-04 | TWD 61.00 | +3.39% | TWD 60.70 | TWD 63.00 | TWD 60.30 | 6.37M |
| 2026-09-03 | TWD 59.00 | -4.07% | TWD 61.10 | TWD 61.90 | TWD 59.00 | 3.32M |
| 2026-09-02 | TWD 61.50 | -1.28% | TWD 61.50 | TWD 62.20 | TWD 61.00 | 2.57M |
| 2026-09-01 | TWD 62.30 | +0.32% | TWD 62.50 | TWD 64.20 | TWD 62.20 | 5.11M |
| 2026-08-31 | TWD 62.10 | -1.43% | TWD 62.50 | TWD 64.50 | TWD 61.40 | 5.31M |
| 2026-08-28 | TWD 63.00 | +1.45% | TWD 63.70 | TWD 67.40 | TWD 63.00 | 16.15M |
| 2026-08-27 | TWD 62.10 | +0.32% | TWD 62.70 | TWD 63.80 | TWD 61.20 | 7.20M |
| 2026-08-26 | TWD 61.90 | -1.75% | TWD 62.70 | TWD 63.00 | TWD 61.80 | 4.07M |
| 2026-08-25 | TWD 63.00 | +1.78% | TWD 61.20 | TWD 63.00 | TWD 58.70 | 5.20M |
| 2026-08-24 | TWD 61.90 | +0.81% | TWD 61.30 | TWD 63.10 | TWD 61.30 | 5.11M |
| 2026-08-21 | TWD 61.40 | -1.44% | TWD 61.80 | TWD 63.30 | TWD 61.30 | 4.57M |
| 2026-08-20 | TWD 62.30 | -1.27% | TWD 63.70 | TWD 64.50 | TWD 61.00 | 8.05M |
| 2026-08-19 | TWD 63.10 | +0.96% | TWD 60.40 | TWD 65.50 | TWD 60.40 | 12.66M |
| 2026-08-18 | TWD 62.50 | -3.99% | TWD 65.50 | TWD 67.00 | TWD 61.90 | 7.38M |
| 2026-08-17 | TWD 65.10 | -3.12% | TWD 66.40 | TWD 66.80 | TWD 64.50 | 5.70M |
| 2026-08-14 | TWD 67.20 | -2.33% | TWD 69.00 | TWD 69.30 | TWD 65.10 | 14.84M |
| 2026-08-13 | TWD 68.80 | +2.38% | TWD 67.20 | TWD 73.00 | TWD 67.20 | 36.97M |
| 2026-08-12 | TWD 67.20 | +1.82% | TWD 66.70 | TWD 67.20 | TWD 65.00 | 18.99M |
| 2026-08-11 | TWD 66.00 | +5.60% | TWD 61.80 | TWD 67.20 | TWD 61.60 | 30.22M |
| 2026-08-10 | TWD 62.50 | +2.80% | TWD 61.00 | TWD 64.20 | TWD 61.00 | 9.41M |
| 2026-08-07 | TWD 60.80 | -3.34% | TWD 63.20 | TWD 64.80 | TWD 60.60 | 11.38M |
| 2026-08-06 | TWD 62.90 | -4.55% | TWD 65.90 | TWD 65.90 | TWD 61.80 | 12.58M |
| 2026-08-05 | TWD 65.90 | -0.75% | TWD 68.60 | TWD 69.90 | TWD 65.50 | 22.59M |
| 2026-08-04 | TWD 66.40 | -1.48% | TWD 66.80 | TWD 68.60 | TWD 65.70 | 29.90M |
| 2026-08-03 | TWD 67.40 | +5.64% | TWD 63.70 | TWD 69.80 | TWD 63.40 | 39.84M |
| 2026-07-31 | TWD 63.80 | +9.43% | TWD 64.10 | TWD 64.10 | TWD 62.10 | 18.30M |
| 2026-07-30 | TWD 58.30 | -9.61% | TWD 62.10 | TWD 70.00 | TWD 58.10 | 59.71M |
| 2026-07-29 | TWD 64.50 | +5.22% | TWD 62.00 | TWD 66.00 | TWD 57.10 | 65.66M |
| 2026-07-28 | TWD 61.30 | -8.78% | TWD 65.00 | TWD 66.20 | TWD 61.00 | 37.12M |
| 2026-07-27 | TWD 67.20 | +9.98% | TWD 61.00 | TWD 67.20 | TWD 60.20 | 32.02M |
| 2026-07-24 | TWD 61.10 | -8.81% | TWD 65.80 | TWD 67.00 | TWD 60.60 | 14.66M |
| 2026-07-23 | TWD 67.00 | +1.06% | TWD 69.10 | TWD 70.00 | TWD 65.50 | 37.00M |
| 2026-07-22 | TWD 66.30 | +9.95% | TWD 65.00 | TWD 66.30 | TWD 64.50 | 6.44M |
| 2026-07-21 | TWD 60.30 | +9.84% | TWD 58.00 | TWD 60.30 | TWD 56.60 | 6.45M |
| 2026-07-20 | TWD 54.90 | -8.96% | TWD 59.00 | TWD 59.70 | TWD 54.30 | 11.55M |
| 2026-07-17 | TWD 60.30 | -10.00% | TWD 64.10 | TWD 65.20 | TWD 60.30 | 11.36M |
| 2026-07-16 | TWD 67.00 | +1.21% | TWD 65.50 | TWD 72.50 | TWD 65.20 | 39.00M |
| 2026-07-15 | TWD 66.20 | +3.44% | TWD 63.20 | TWD 66.20 | TWD 60.00 | 18.82M |
| 2026-07-14 | TWD 64.00 | -2.14% | TWD 65.20 | TWD 67.40 | TWD 60.50 | 23.58M |
| 2026-07-13 | TWD 65.40 | -7.23% | TWD 70.90 | TWD 72.60 | TWD 64.80 | 20.31M |
| 2026-07-10 | TWD 70.50 | 0.00% | TWD 70.50 | TWD 70.50 | TWD 70.50 | 0 |
| 2026-07-09 | TWD 70.50 | -1.81% | TWD 72.40 | TWD 74.70 | TWD 70.50 | 21.46M |
| 2026-07-08 | TWD 71.80 | -5.40% | TWD 79.80 | TWD 79.80 | TWD 70.20 | 28.77M |
| 2026-07-07 | TWD 75.90 | -5.83% | TWD 82.00 | TWD 86.20 | TWD 74.70 | 44.78M |
| 2026-07-06 | TWD 80.60 | -2.18% | TWD 84.00 | TWD 87.50 | TWD 80.10 | 34.70M |
| 2026-07-03 | TWD 82.40 | +0.61% | TWD 80.10 | TWD 88.80 | TWD 80.10 | 57.59M |
| 2026-07-02 | TWD 81.90 | +4.73% | TWD 81.00 | TWD 84.60 | TWD 79.50 | 85.67M |
| 2026-07-01 | TWD 78.20 | +9.99% | TWD 75.80 | TWD 78.20 | TWD 75.50 | 25.36M |
| 2026-06-30 | TWD 71.10 | +9.89% | TWD 66.60 | TWD 71.10 | TWD 64.70 | 29.84M |
| 2026-06-29 | TWD 64.70 | -7.83% | TWD 71.20 | TWD 74.30 | TWD 63.50 | 78.20M |
| 2026-06-26 | TWD 70.20 | +9.86% | TWD 64.50 | TWD 70.20 | TWD 64.20 | 45.60M |
| 2026-06-25 | TWD 63.90 | +9.98% | TWD 59.90 | TWD 63.90 | TWD 59.70 | 30.21M |
| 2026-06-24 | TWD 58.10 | +9.83% | TWD 51.70 | TWD 58.10 | TWD 51.70 | 28.20M |
| 2026-06-23 | TWD 52.90 | -8.79% | TWD 57.00 | TWD 58.20 | TWD 52.60 | 21.17M |
| 2026-06-22 | TWD 58.00 | +2.65% | TWD 58.40 | TWD 60.00 | TWD 57.00 | 44.32M |
| 2026-06-18 | TWD 56.50 | +9.92% | TWD 51.80 | TWD 56.50 | TWD 51.80 | 42.92M |
| 2026-06-17 | TWD 51.40 | +0.39% | TWD 53.00 | TWD 53.30 | TWD 48.25 | 62.08M |
| 2026-06-16 | TWD 51.20 | +9.99% | TWD 49.80 | TWD 51.20 | TWD 48.20 | 37.17M |
| 2026-06-15 | TWD 46.55 | +9.92% | TWD 43.50 | TWD 46.55 | TWD 43.50 | 26.21M |
| 2026-06-12 | TWD 42.35 | -1.97% | TWD 45.50 | TWD 46.70 | TWD 42.25 | 39.85M |
| 2026-06-11 | TWD 43.20 | -3.68% | TWD 46.05 | TWD 46.90 | TWD 41.50 | 69.05M |
| 2026-06-10 | TWD 44.85 | +4.91% | TWD 42.15 | TWD 47.00 | TWD 42.10 | 69.81M |
| 2026-06-09 | TWD 42.75 | +9.90% | TWD 39.45 | TWD 42.75 | TWD 39.20 | 43.96M |
| 2026-06-08 | TWD 38.90 | -4.42% | TWD 37.25 | TWD 40.05 | TWD 37.15 | 31.55M |
| 2026-06-05 | TWD 40.70 | +8.53% | TWD 36.90 | TWD 41.00 | TWD 35.00 | 41.28M |
| 2026-06-04 | TWD 37.50 | -1.45% | TWD 37.20 | TWD 39.00 | TWD 37.20 | 10.10M |
| 2026-06-03 | TWD 38.05 | -5.35% | TWD 39.60 | TWD 39.85 | TWD 38.00 | 17.27M |
| 2026-06-02 | TWD 40.20 | +1.01% | TWD 39.10 | TWD 40.50 | TWD 37.25 | 24.42M |
| 2026-06-01 | TWD 39.80 | +0.51% | TWD 41.70 | TWD 43.35 | TWD 39.80 | 44.79M |
| 2026-05-29 | TWD 39.60 | +10.00% | TWD 37.50 | TWD 39.60 | TWD 35.95 | 29.66M |
| 2026-05-28 | TWD 36.00 | +1.27% | TWD 35.80 | TWD 39.00 | TWD 35.70 | 41.88M |
| 2026-05-27 | TWD 35.55 | +0.71% | TWD 35.70 | TWD 37.20 | TWD 34.15 | 31.35M |