Hua Jung Components Co., Ltd.(TW:5328)
NT$44.70+1.95 (+4.56%)
TW:5328
Hua Jung Components Co., Ltd. historical prices
NT$44.70
At close:+1.95 (+4.56%)
Hua Jung Components Co., Ltd. (5328) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.65 | 44.90 | 42.80 | 44.70 | 44.70 | +4.56% | 2,162,739 | 0.50 |
| Nov 10, 2026 | 44.70 | 45.45 | 42.50 | 42.75 | 42.75 | +9.20% | 3,283,121 | 0.68 |
| Nov 09, 2026 | 39.95 | 43.05 | 39.95 | 43.05 | 43.05 | +9.96% | 1,889,239 | 0.37 |
| Nov 06, 2026 | 36.55 | 40.30 | 36.55 | 39.15 | 39.15 | -3.57% | 2,723,950 | 0.49 |
| Nov 05, 2026 | 43.95 | 43.95 | 40.45 | 40.60 | 40.60 | -7.73% | 1,983,710 | 0.35 |
| Nov 04, 2026 | 44.40 | 44.40 | 40.20 | 44.00 | 44.00 | +2.21% | 2,914,741 | 0.50 |
| Nov 03, 2026 | 45.60 | 46.55 | 43.05 | 43.05 | 43.05 | -8.21% | 2,061,963 | 0.35 |
| Nov 02, 2026 | 45.00 | 47.60 | 45.00 | 46.90 | 46.90 | +1.85% | 2,586,809 | 0.41 |
| Oct 30, 2026 | 47.55 | 47.55 | 45.50 | 46.05 | 46.05 | -5.34% | 1,732,026 | 0.26 |
| Oct 29, 2026 | 50.00 | 50.10 | 48.35 | 48.65 | 48.65 | -3.28% | 1,338,967 | 0.18 |
| Oct 28, 2026 | 50.50 | 50.50 | 49.50 | 50.30 | 50.30 | +3.07% | 1,352,494 | 0.18 |
| Oct 27, 2026 | 51.20 | 51.60 | 48.45 | 48.80 | 48.80 | -2.59% | 1,794,548 | 0.21 |
| Oct 26, 2026 | 50.10 | 54.20 | 50.00 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 50.10 | 54.20 | 50.00 | 50.10 | 50.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 53.70 | 54.20 | 50.00 | 50.10 | 50.10 | -5.11% | 2,248,553 | 0.21 |
| Oct 21, 2026 | 53.10 | 55.00 | 52.70 | 52.80 | 52.80 | +1.15% | 2,826,115 | 0.26 |
| Oct 20, 2026 | 52.50 | 54.50 | 52.00 | 52.20 | 52.20 | -0.19% | 1,976,140 | 0.17 |
| Oct 19, 2026 | 53.10 | 53.30 | 50.80 | 52.30 | 52.30 | -4.21% | 2,454,180 | 0.21 |
| Oct 16, 2026 | 55.70 | 56.90 | 54.40 | 54.60 | 54.60 | -0.73% | 1,901,672 | 0.16 |
| Oct 15, 2026 | 56.90 | 58.10 | 55.00 | 55.00 | 55.00 | -5.34% | 2,862,819 | 0.25 |
| Oct 14, 2026 | 57.00 | 58.90 | 55.90 | 58.10 | 58.10 | +3.38% | 4,134,831 | 0.35 |
| Oct 13, 2026 | 56.30 | 58.90 | 54.90 | 56.20 | 56.20 | -2.43% | 3,865,073 | 0.31 |
| Oct 12, 2026 | 57.00 | 59.50 | 57.00 | 57.60 | 57.60 | -1.20% | 2,335,519 | 0.19 |
| Oct 09, 2026 | 58.30 | 59.50 | 57.00 | 58.30 | 58.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 57.80 | 59.50 | 57.00 | 58.30 | 58.30 | +0.52% | 4,173,969 | 0.32 |
| Oct 07, 2026 | 56.90 | 60.80 | 56.90 | 58.00 | 58.00 | +1.75% | 8,492,043 | 0.65 |
| Oct 06, 2026 | 58.00 | 58.40 | 57.00 | 57.00 | 57.00 | -1.89% | 2,645,243 | 0.20 |
| Oct 05, 2026 | 60.80 | 60.80 | 57.60 | 58.10 | 58.10 | -1.69% | 6,927,508 | 0.50 |
| Oct 02, 2026 | 57.50 | 60.80 | 56.50 | 59.10 | 59.10 | +1.20% | 27,393,182 | 1.95 |
| Oct 01, 2026 | 53.60 | 58.40 | 53.30 | 58.40 | 58.40 | +9.98% | 13,682,903 | 0.95 |
| Sep 30, 2026 | 53.30 | 53.80 | 52.80 | 53.10 | 53.10 | +1.53% | 1,715,790 | 0.11 |
| Sep 29, 2026 | 52.20 | 53.70 | 51.80 | 52.30 | 52.30 | -0.38% | 1,730,243 | 0.10 |
| Sep 28, 2026 | 52.50 | 53.30 | 51.80 | 52.50 | 52.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 52.50 | 53.30 | 51.80 | 52.50 | 52.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 52.20 | 53.30 | 51.80 | 52.50 | 52.50 | +0.57% | 2,496,890 | 0.13 |
| Sep 23, 2026 | 52.80 | 53.50 | 51.30 | 52.20 | 52.20 | +0.38% | 2,271,461 | 0.12 |
| Sep 22, 2026 | 53.50 | 54.20 | 52.00 | 52.00 | 52.00 | -0.57% | 2,742,207 | 0.14 |
| Sep 21, 2026 | 53.30 | 54.20 | 52.30 | 52.30 | 52.30 | -1.51% | 2,228,423 | 0.11 |
| Sep 18, 2026 | 53.40 | 53.50 | 52.30 | 53.10 | 53.10 | +1.53% | 1,711,909 | 0.08 |
| Sep 17, 2026 | 53.00 | 54.00 | 52.00 | 52.30 | 52.30 | -0.76% | 2,136,327 | 0.10 |
| Sep 16, 2026 | 52.20 | 53.40 | 51.50 | 52.70 | 52.70 | +2.33% | 2,898,040 | 0.14 |
| Sep 15, 2026 | 53.90 | 55.20 | 51.50 | 51.50 | 51.50 | -4.63% | 3,744,722 | 0.17 |
| Sep 14, 2026 | 55.40 | 55.60 | 53.50 | 54.00 | 54.00 | -4.42% | 3,343,731 | 0.15 |
| Sep 11, 2026 | 57.80 | 61.00 | 56.50 | 56.50 | 56.50 | -2.75% | 6,389,664 | 0.27 |
| Sep 10, 2026 | 58.00 | 59.00 | 56.20 | 58.10 | 58.10 | -0.60% | 3,192,085 | 0.14 |
| Sep 09, 2026 | 59.70 | 60.90 | 58.10 | 58.80 | 58.45 | -0.51% | 2,022,253 | 0.08 |
| Sep 08, 2026 | 60.90 | 61.10 | 59.00 | 59.10 | 58.75 | -2.64% | 2,301,263 | 0.09 |
| Sep 07, 2026 | 62.80 | 63.20 | 60.70 | 60.70 | 60.34 | -0.49% | 3,391,106 | 0.13 |
| Sep 04, 2026 | 60.70 | 63.00 | 60.30 | 61.00 | 60.64 | +3.39% | 6,404,212 | 0.24 |
| Sep 03, 2026 | 61.10 | 61.90 | 59.00 | 59.00 | 58.65 | -4.06% | 3,388,099 | 0.12 |
