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
2023-11-03	26.500	26.650	26.050	26.150	26.150	1,087,447
2023-11-02	26.200	26.300	25.850	26.100	26.100	1,447,553
2023-11-01	26.350	26.500	25.650	25.800	25.800	1,698,369
2023-10-31	27.200	27.650	25.900	26.000	26.000	3,173,729
2023-10-30	27.500	27.700	26.800	27.000	27.000	1,868,491
2023-10-27	28.150	28.350	27.150	27.350	27.350	3,312,060
2023-10-26	28.000	28.900	27.850	28.050	28.050	3,445,889
2023-10-25	28.300	29.750	28.050	28.500	28.500	14,239,028
2023-10-24	25.450	27.900	25.450	27.900	27.900	6,357,399
2023-10-23	24.800	25.550	24.800	25.400	25.400	1,364,753
2023-10-20	25.500	25.500	24.650	24.850	24.850	2,095,745
2023-10-19	25.600	25.950	25.200	25.450	25.450	1,848,009
2023-10-18	27.150	27.300	25.800	25.900	25.900	3,295,927
2023-10-17	28.150	28.450	27.150	27.200	27.200	2,449,227
2023-10-16	27.850	28.450	27.700	28.050	28.050	1,887,836
2023-10-13	27.850	28.200	27.600	27.900	27.900	1,673,988
2023-10-12	27.150	28.000	27.150	27.850	27.850	2,394,635
2023-10-11	28.200	28.950	27.300	27.300	27.300	3,798,569
2023-10-06	28.850	28.900	28.200	28.200	28.200	3,113,870
2023-10-05	28.900	29.400	28.650	28.750	28.750	3,673,237
2023-10-04	28.450	29.250	28.250	28.650	28.650	4,715,265
2023-10-03	29.500	29.550	28.600	28.800	28.800	8,047,468
2023-10-02	31.500	31.750	29.600	29.800	29.800	19,516,590
2023-09-28	28.750	31.150	28.250	30.600	30.600	28,196,034
2023-09-27	28.800	30.400	28.700	28.950	28.950	36,411,051
2023-09-26	26.400	28.950	26.400	28.100	28.100	11,761,295
2023-09-25	26.100	26.750	26.100	26.550	26.550	1,107,585
2023-09-22	26.000	26.500	25.900	26.150	26.150	1,453,195
2023-09-21	26.600	26.700	26.000	26.350	26.350	1,890,731
2023-09-20	27.600	27.650	26.900	26.950	26.950	2,542,401
2023-09-19	28.350	28.500	27.600	27.700	27.700	2,710,699
2023-09-18	28.350	28.850	28.300	28.300	28.300	1,990,728
2023-09-15	29.000	29.000	28.000	28.700	28.700	4,248,817
2023-09-14	28.350	29.300	28.350	28.700	28.700	6,373,457
2023-09-13	27.900	29.200	27.650	28.150	28.150	7,840,337
2023-09-12	27.900	28.250	27.200	27.650	27.650	5,425,453
2023-09-11	30.200	30.500	27.200	27.750	27.750	20,066,171
2023-09-08	28.950	29.200	28.100	29.000	29.000	9,727,589
2023-09-07	27.800	29.200	27.450	29.000	29.000	12,739,070
2023-09-06	27.200	28.450	27.200	27.650	27.650	6,992,973
2023-09-05	26.600	27.450	26.500	27.350	27.350	4,419,581
2023-09-04	27.000	27.700	26.100	26.450	26.450	5,874,011
2023-09-01	25.050	27.100	24.900	26.850	26.850	5,472,672
2023-08-31	24.800	25.050	24.400	25.050	25.050	1,167,595
2023-08-30	24.450	24.800	24.400	24.650	24.650	1,080,398
2023-08-29	24.200	24.400	24.100	24.400	24.400	655,252
2023-08-28	24.200	24.500	23.950	24.250	24.250	1,213,245
2023-08-25	24.000	24.400	23.800	24.050	24.050	1,473,026
2023-08-24	24.450	24.800	24.000	24.300	24.300	1,490,984
2023-08-23	24.450	24.850	24.200	24.450	24.450	1,168,075
2023-08-22	24.950	25.250	24.200	24.450	24.450	1,303,939
2023-08-21	24.850	25.250	24.750	24.800	24.800	1,218,745
2023-08-18	25.700	25.800	24.900	25.000	25.000	2,169,782
2023-08-17	25.100	25.650	24.450	25.650	25.650	1,983,020
2023-08-16	24.800	25.200	24.200	25.050	25.050	2,009,224
2023-08-15	25.000	25.300	24.700	24.850	24.850	1,870,998
2023-08-14	25.350	25.500	24.600	24.600	24.600	2,679,291
2023-08-11	25.900	26.350	25.300	25.450	25.450	3,380,799
2023-08-10	26.850	27.200	25.750	25.800	25.800	3,211,639
2023-08-09	27.200	27.800	26.800	27.000	27.000	2,424,949

← NewerPage 13 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.