Hold-Key Electric Wire & Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	48.100	48.700	47.150	47.450	47.450	1,930,494
2024-08-01	48.150	49.550	47.700	49.450	49.450	2,439,900
2024-07-31	47.400	48.100	46.950	47.200	47.200	2,024,433
2024-07-30	48.200	48.550	46.800	48.100	48.100	2,420,779
2024-07-29	51.200	51.600	48.100	48.100	48.100	2,948,520
2024-07-26	49.800	51.300	49.000	50.700	50.700	1,895,940
2024-07-23	51.900	52.500	51.100	51.100	51.100	2,668,122
2024-07-22	55.800	56.600	50.400	51.100	51.100	4,846,532
2024-07-19	58.200	59.300	56.400	56.400	56.400	4,710,683
2024-07-18	58.100	59.300	57.800	57.800	57.800	3,239,310
2024-07-17	59.400	61.600	58.500	58.500	58.500	11,586,003
2024-07-16	59.100	59.700	57.800	59.000	59.000	4,069,903
2024-07-15	58.600	61.100	58.200	59.000	59.000	7,361,452
2024-07-12	58.300	62.400	58.200	58.800	58.800	25,553,627
2024-07-11	59.100	60.400	58.000	58.200	58.200	6,976,538
2024-07-10	60.000	60.800	59.000	59.000	59.000	17,818,181
2024-07-09	58.100	63.600	57.800	62.500	62.500	34,671,391
2024-07-08	59.800	59.800	57.800	57.900	57.900	3,953,393
2024-07-05	60.600	61.100	58.500	59.100	59.100	9,769,980
2024-07-04	58.300	61.500	57.900	60.200	60.200	19,189,510
2024-07-03	57.200	58.500	56.500	57.900	57.900	5,955,057
2024-07-02	56.500	57.500	56.100	56.300	56.300	2,288,945
2024-07-01	57.700	57.800	56.200	57.000	57.000	2,460,536
2024-06-28	57.100	57.800	56.800	57.100	57.100	2,757,468
2024-06-27	57.100	58.400	56.900	56.900	56.900	3,780,503
2024-06-26	58.800	58.900	57.000	57.200	57.200	4,947,199
2024-06-25	56.600	58.900	55.500	58.500	58.500	8,021,517
2024-06-24	59.500	60.200	56.900	57.100	57.100	7,244,076
2024-06-21	59.800	61.000	59.000	59.000	59.000	8,650,418
2024-06-20	60.300	61.700	59.100	59.700	59.700	17,228,146
2024-06-19	60.100	61.700	58.100	59.800	59.800	17,254,005
2024-06-18	58.500	60.000	57.100	60.000	60.000	21,181,368
2024-06-17	62.100	65.100	58.700	58.700	58.700	72,061,848
2024-06-14	55.300	60.100	55.200	60.100	60.100	24,944,574
2024-06-13	55.000	56.200	54.000	54.700	54.700	12,796,748
2024-06-12	56.300	58.500	54.300	55.600	55.600	29,710,729
2024-06-11	55.400	57.600	54.200	55.500	55.500	47,417,887
2024-06-07	49.450	54.000	49.250	54.000	54.000	22,989,322
2024-06-06	50.100	51.000	49.100	49.100	49.100	3,717,526
2024-06-05	50.000	51.200	49.350	50.000	50.000	6,369,937
2024-06-04	47.850	50.700	47.250	49.400	49.400	6,652,219
2024-06-03	48.150	48.500	47.200	47.250	47.250	1,879,979
2024-05-31	47.800	48.450	47.650	47.850	47.850	1,596,081
2024-05-30	48.850	49.800	47.700	47.700	47.700	2,836,882
2024-05-29	49.700	49.900	49.000	49.000	49.000	2,275,897
2024-05-28	49.800	50.500	49.500	49.550	49.550	3,115,923
2024-05-27	48.400	50.300	48.300	49.300	49.300	4,303,031
2024-05-24	47.900	49.300	47.150	48.400	48.400	3,986,989
2024-05-23	50.400	50.400	48.000	48.050	48.050	6,639,951
2024-05-22	52.200	52.700	50.300	50.600	50.600	5,019,247
2024-05-21	52.000	53.500	51.600	52.000	52.000	7,314,217
2024-05-20	51.500	54.200	51.100	51.600	51.600	15,347,923
2024-05-17	53.100	53.700	51.000	51.200	51.200	8,478,446
2024-05-16	52.000	54.100	51.900	52.300	52.300	8,840,717
2024-05-15	51.700	53.900	51.000	52.000	52.000	15,764,975
2024-05-14	49.300	51.600	49.000	50.800	50.800	9,361,072
2024-05-13	50.100	50.400	47.200	49.900	49.900	8,805,914
2024-05-10	49.550	50.300	48.350	50.000	50.000	8,288,196
2024-05-09	50.700	52.300	49.500	49.550	49.550	15,665,665
2024-05-08	51.000	54.400	49.800	52.700	52.700	49,068,900

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.4000 TWD
2022-07-12	0.2500 TWD
2021-10-07	1.6000 TWD
2021-08-04	0.3000 TWD
2020-07-15	0.3000 TWD
2019-07-10	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.