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
2024-01-29	29.750	30.550	29.650	30.400	30.400	1,374,045
2024-01-26	30.300	30.300	29.500	29.650	29.650	1,280,924
2024-01-25	30.800	30.800	29.800	29.800	29.800	1,736,502
2024-01-24	30.550	30.850	30.250	30.400	30.400	1,431,352
2024-01-23	30.000	30.500	30.000	30.250	30.250	1,352,267
2024-01-22	29.800	30.300	29.600	29.850	29.850	1,707,116
2024-01-19	30.150	30.450	29.600	29.600	29.600	1,832,265
2024-01-18	30.050	30.500	29.800	29.900	29.900	1,408,830
2024-01-17	30.600	30.900	29.950	30.150	30.150	2,208,894
2024-01-16	31.750	31.800	30.650	30.650	30.650	2,856,900
2024-01-15	31.200	32.300	31.000	31.750	31.750	4,750,729
2024-01-12	30.700	31.250	30.550	30.650	30.650	1,587,867
2024-01-11	30.350	31.650	30.300	30.700	30.700	3,011,001
2024-01-10	31.250	31.500	30.600	30.600	30.600	1,957,999
2024-01-09	31.800	32.100	30.900	31.350	31.350	4,232,963
2024-01-08	31.900	32.150	31.300	31.450	31.450	2,736,466
2024-01-05	32.150	33.150	31.800	31.900	31.900	4,594,554
2024-01-04	32.100	33.400	31.950	32.150	32.150	5,633,737
2024-01-03	32.650	33.200	31.800	31.850	31.850	4,093,704
2024-01-02	32.450	33.700	32.400	32.850	32.850	6,305,049
2023-12-29	33.100	33.250	31.750	32.650	32.650	8,921,453
2023-12-28	31.350	33.700	31.200	32.950	32.950	15,533,348
2023-12-27	31.050	31.850	31.050	31.300	31.300	3,679,314
2023-12-26	31.200	31.500	30.800	30.950	30.950	2,609,374
2023-12-25	31.400	31.850	30.800	30.800	30.800	2,965,312
2023-12-22	32.000	32.100	31.300	31.300	31.300	3,161,106
2023-12-21	32.200	32.800	31.600	31.750	31.750	3,814,558
2023-12-20	32.650	32.850	32.200	32.350	32.350	3,374,615
2023-12-19	33.350	33.400	32.000	32.350	32.350	5,134,676
2023-12-18	34.500	34.700	33.250	33.250	33.250	5,608,588
2023-12-15	35.200	35.200	33.900	34.000	34.000	10,421,418
2023-12-14	36.300	36.700	35.200	35.300	35.300	15,046,679
2023-12-13	37.200	37.250	35.450	35.600	35.600	16,571,802
2023-12-12	38.100	39.800	36.600	36.900	36.900	64,985,878
2023-12-11	34.250	36.300	34.000	36.300	36.300	43,681,489
2023-12-08	31.500	33.000	30.950	33.000	33.000	28,808,264
2023-12-07	33.700	35.000	30.000	30.000	30.000	53,954,343
2023-12-06	30.700	33.300	30.350	33.300	33.300	28,747,070
2023-12-05	30.100	30.950	29.600	30.300	30.300	6,401,851
2023-12-04	30.050	30.550	29.800	29.800	29.800	4,843,078
2023-12-01	29.250	30.800	29.100	29.750	29.750	9,993,094
2023-11-30	28.650	29.250	28.450	28.950	28.950	5,669,604
2023-11-29	28.200	29.050	28.150	28.650	28.650	6,365,159
2023-11-28	27.550	27.850	27.450	27.850	27.850	1,396,368
2023-11-27	28.600	29.150	27.500	27.550	27.550	4,313,645
2023-11-24	27.350	28.400	27.350	28.350	28.350	4,042,160
2023-11-23	27.750	28.050	27.300	27.350	27.350	1,466,566
2023-11-22	27.300	27.650	27.200	27.400	27.400	1,253,102
2023-11-21	27.550	27.550	27.050	27.300	27.300	1,644,215
2023-11-20	27.600	27.700	27.250	27.350	27.350	1,099,891
2023-11-17	28.000	28.000	27.350	27.500	27.500	1,292,560
2023-11-16	28.050	28.250	27.400	27.700	27.700	3,894,889
2023-11-15	26.850	28.300	26.800	27.750	27.750	8,946,905
2023-11-14	25.500	26.250	25.450	25.800	25.800	1,815,947
2023-11-13	25.400	25.650	25.050	25.300	25.300	1,280,494
2023-11-10	25.000	25.700	24.900	25.250	25.250	4,651,647
2023-11-09	27.050	27.750	26.900	27.650	27.650	2,011,468
2023-11-08	26.950	27.500	26.600	27.250	27.250	2,175,548
2023-11-07	26.650	27.250	26.450	26.650	26.650	1,143,458
2023-11-06	26.500	26.850	26.400	26.850	26.850	1,354,963

← NewerPage 12 of 21 · 1,216 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.