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
2024-05-07	47.400	51.600	46.600	51.600	51.600	27,255,408
2024-05-06	48.600	49.250	46.900	46.950	46.950	9,402,278
2024-05-03	51.500	52.200	48.500	48.550	48.550	14,504,615
2024-05-02	55.500	55.500	51.000	51.100	51.100	13,080,491
2024-04-30	54.200	54.700	51.900	53.200	53.200	11,053,549
2024-04-29	57.100	57.500	53.900	54.200	54.200	11,462,166
2024-04-26	56.000	59.400	55.900	57.300	57.300	22,247,495
2024-04-25	58.200	58.200	55.500	55.600	55.600	14,118,451
2024-04-24	58.000	61.100	57.000	57.700	57.700	40,246,348
2024-04-23	56.000	61.500	54.300	55.600	55.600	32,868,182
2024-04-22	68.000	69.800	57.800	57.800	57.800	42,313,587
2024-04-19	63.500	64.200	59.000	64.200	64.200	47,599,888
2024-04-18	58.000	58.400	57.100	58.400	58.400	10,858,922
2024-04-17	49.550	53.100	49.500	53.100	53.100	24,326,240
2024-04-16	48.250	51.000	48.100	48.300	48.300	82,819,539
2024-04-15	45.200	47.350	43.300	47.350	47.350	35,074,663
2024-04-12	39.100	43.050	38.600	43.050	43.050	19,659,622
2024-04-11	39.500	40.200	38.700	39.150	39.150	8,102,476
2024-04-10	40.000	40.950	38.650	39.700	39.700	14,407,313
2024-04-09	38.850	40.650	38.300	39.450	39.450	25,181,882
2024-04-08	36.300	39.300	36.300	38.950	38.950	11,166,337
2024-04-03	37.200	37.650	36.300	36.300	36.300	3,274,626
2024-04-02	37.650	37.750	36.800	37.200	37.200	3,557,779
2024-04-01	37.300	38.000	37.100	37.450	37.450	2,849,538
2024-03-29	38.200	38.350	36.650	37.300	37.300	8,499,600
2024-03-28	38.950	39.450	37.700	38.450	38.450	10,893,125
2024-03-27	38.550	39.650	37.250	39.250	39.250	25,254,365
2024-03-26	37.650	40.800	36.400	38.550	38.550	47,908,778
2024-03-25	37.150	38.800	36.250	37.200	37.200	18,908,228
2024-03-22	36.000	37.500	35.700	36.650	36.650	23,397,815
2024-03-21	34.650	35.950	34.550	35.450	35.450	5,945,315
2024-03-20	35.900	35.900	34.200	34.550	34.550	5,520,161
2024-03-19	35.300	36.600	35.150	35.700	35.700	10,286,407
2024-03-18	34.150	35.250	33.650	34.900	34.900	4,195,150
2024-03-15	35.300	35.300	33.900	33.900	33.900	5,456,495
2024-03-14	35.600	35.600	33.850	34.750	34.750	7,937,758
2024-03-13	35.150	36.300	34.250	34.550	34.550	19,278,807
2024-03-12	32.550	35.200	32.450	34.550	34.550	9,782,281
2024-03-11	31.100	32.950	30.950	32.800	32.800	4,180,151
2024-03-08	33.350	33.500	31.300	31.400	31.400	6,638,811
2024-03-07	35.150	35.450	33.500	33.650	33.650	7,957,110
2024-03-06	35.300	36.400	35.050	35.400	35.400	7,504,186
2024-03-05	34.950	35.650	34.550	35.300	35.300	5,801,109
2024-03-04	35.850	35.950	34.800	34.850	34.850	8,350,879
2024-03-01	35.600	37.150	34.450	35.750	35.750	24,467,104
2024-02-29	34.150	35.800	33.800	34.900	34.900	17,185,329
2024-02-27	33.050	34.500	32.200	33.600	33.600	12,991,304
2024-02-26	33.400	34.650	32.700	32.700	32.700	9,622,285
2024-02-23	33.300	33.500	32.400	32.450	32.450	5,608,663
2024-02-22	31.950	33.600	31.550	33.000	33.000	8,897,831
2024-02-21	31.500	32.200	31.500	31.850	31.850	2,339,033
2024-02-20	32.400	32.500	31.400	31.500	31.500	3,207,951
2024-02-19	32.300	33.250	32.300	32.450	32.450	4,852,414
2024-02-16	30.900	32.200	30.850	32.100	32.100	4,179,657
2024-02-15	30.500	30.850	29.800	30.600	30.600	1,779,091
2024-02-05	31.200	31.250	30.150	30.400	30.400	1,962,836
2024-02-02	31.900	32.200	31.100	31.350	31.350	3,991,511
2024-02-01	30.100	32.250	30.100	31.800	31.800	6,447,035
2024-01-31	30.050	30.450	29.750	30.050	30.050	1,013,907
2024-01-30	30.650	30.700	30.050	30.100	30.100	947,201

← NewerPage 11 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.