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
2023-08-08	28.000	28.450	27.400	27.400	27.400	3,212,826
2023-08-07	27.600	28.000	27.300	28.000	28.000	2,410,001
2023-08-04	27.350	28.100	26.550	28.000	28.000	3,866,164
2023-08-02	27.350	28.800	27.250	27.350	27.350	9,005,550
2023-08-01	27.700	28.200	27.300	27.350	27.350	3,302,605
2023-07-31	29.150	29.150	27.800	27.900	27.900	5,335,047
2023-07-28	29.200	29.300	28.250	28.700	28.700	8,331,346
2023-07-27	29.050	31.500	28.400	29.200	29.200	18,632,786
2023-07-26	31.000	32.050	29.300	29.300	29.300	37,243,328
2023-07-25	27.900	29.150	27.400	29.150	29.150	17,530,063
2023-07-24	27.500	27.550	25.150	26.500	26.500	11,021,302
2023-07-21	26.800	26.800	25.750	26.150	26.150	6,135,092
2023-07-20	27.500	28.750	26.700	26.850	26.850	13,767,130
2023-07-19	29.150	29.250	27.100	27.500	27.500	18,110,001
2023-07-18	29.500	29.500	28.300	29.500	29.500	18,125,808
2023-07-17	24.600	26.900	24.550	26.850	26.850	21,877,269
2023-07-14	24.150	25.650	23.650	24.550	24.550	14,561,474
2023-07-13	24.900	24.900	23.700	23.800	23.800	7,036,934
2023-07-12	25.550	25.850	23.600	24.150	24.150	17,424,911
2023-07-11	23.900	25.050	23.850	25.050	25.050	17,621,868
2023-07-10	22.800	23.400	22.700	23.400	23.000	11,140,549
2023-07-07	21.950	21.950	20.750	21.300	20.936	2,981,360
2023-07-06	21.200	22.200	21.200	21.950	21.575	4,844,193
2023-07-05	21.200	21.500	21.050	21.500	21.133	3,079,500
2023-07-04	20.700	21.300	20.500	21.150	20.789	4,590,598
2023-07-03	20.150	20.400	20.100	20.400	20.051	1,571,158
2023-06-30	19.850	20.050	19.700	20.050	19.707	852,801
2023-06-29	19.800	19.900	19.700	19.750	19.412	702,100
2023-06-28	19.800	20.150	19.550	19.600	19.265	1,052,080
2023-06-27	20.000	20.050	19.550	19.600	19.265	1,542,537
2023-06-26	20.400	20.400	19.900	20.000	19.658	766,018
2023-06-21	20.400	20.400	20.100	20.400	20.051	1,245,745
2023-06-20	20.100	20.400	19.900	20.350	20.002	1,393,735
2023-06-19	20.200	20.800	20.000	20.100	19.756	1,558,005
2023-06-16	19.950	20.400	19.950	20.250	19.904	2,697,535
2023-06-15	19.800	19.900	19.450	19.700	19.363	1,933,621
2023-06-14	19.600	19.850	19.450	19.700	19.363	1,446,514
2023-06-13	19.350	19.600	19.200	19.500	19.167	1,762,917
2023-06-12	20.000	20.000	19.150	19.250	18.921	3,936,130
2023-06-09	20.100	20.250	19.650	20.100	19.756	3,981,157
2023-06-08	21.500	21.550	20.100	20.100	19.756	12,328,355
2023-06-07	21.650	22.650	21.400	22.300	21.919	11,149,453
2023-06-06	21.900	22.350	21.150	21.550	21.182	6,728,157
2023-06-05	20.500	22.200	20.450	21.350	20.985	7,285,513
2023-06-02	20.150	20.700	20.050	20.350	20.002	4,025,152
2023-06-01	19.400	20.100	19.350	19.850	19.511	2,950,226
2023-05-31	18.950	19.300	18.850	19.250	18.921	1,217,288
2023-05-30	19.000	19.050	18.650	18.750	18.430	1,381,863
2023-05-29	19.400	19.400	18.850	18.850	18.528	2,546,317
2023-05-26	20.450	20.500	19.000	19.200	18.872	5,568,300
2023-05-25	19.600	20.550	19.350	20.350	20.002	6,196,120
2023-05-24	20.000	20.000	19.050	19.550	19.216	4,363,188
2023-05-23	20.500	20.600	20.000	20.250	19.904	3,218,986
2023-05-22	19.750	20.850	19.700	20.800	20.444	6,110,211
2023-05-19	19.500	20.700	19.450	19.700	19.363	5,902,294
2023-05-18	19.250	19.500	19.150	19.350	19.019	1,993,685
2023-05-17	18.900	19.250	18.850	19.100	18.774	1,347,134
2023-05-16	18.850	19.050	18.550	18.800	18.479	1,896,593
2023-05-15	19.100	19.250	18.700	18.700	18.380	1,496,135
2023-05-12	18.750	19.350	18.450	19.300	18.970	1,729,598

← NewerPage 14 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.