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
2023-05-11	19.250	19.450	18.600	18.750	18.430	2,198,604
2023-05-10	18.850	19.350	18.850	19.100	18.774	1,199,908
2023-05-09	19.500	19.550	18.750	19.050	18.724	2,231,981
2023-05-08	19.100	19.350	18.750	19.250	18.921	2,476,150
2023-05-05	19.150	19.150	18.500	18.800	18.479	1,790,151
2023-05-04	18.850	19.500	18.800	19.050	18.724	2,759,573
2023-05-03	18.950	19.000	18.450	18.850	18.528	1,218,361
2023-05-02	18.900	19.100	18.700	18.950	18.626	2,291,593
2023-04-28	18.500	18.800	18.300	18.750	18.430	2,469,330
2023-04-27	18.000	18.250	17.850	18.050	17.742	616,595
2023-04-26	17.850	18.300	17.800	18.100	17.791	1,266,660
2023-04-25	18.500	18.550	17.600	17.800	17.496	2,012,534
2023-04-24	18.150	18.400	18.000	18.350	18.036	1,171,466
2023-04-21	18.750	18.950	17.950	18.000	17.692	3,218,105
2023-04-20	18.850	19.150	18.400	18.650	18.331	3,107,809
2023-04-19	18.900	19.150	18.600	18.850	18.528	2,675,119
2023-04-18	19.500	19.500	18.550	18.650	18.331	5,168,372
2023-04-17	19.700	19.850	19.350	19.500	19.167	6,065,033
2023-04-14	19.150	20.200	18.700	19.850	19.511	9,905,773
2023-04-13	18.800	18.800	18.150	18.400	18.086	4,295,384
2023-04-12	17.700	19.000	17.600	18.700	18.380	7,688,233
2023-04-11	17.950	18.650	17.700	17.850	17.545	7,454,015
2023-04-10	17.300	17.500	17.000	17.250	16.955	2,184,249
2023-04-07	17.200	17.250	17.000	17.050	16.759	1,281,179
2023-04-06	17.000	17.300	16.900	17.000	16.709	2,420,917
2023-03-31	17.000	17.200	16.600	16.950	16.660	3,437,940
2023-03-30	17.300	17.550	16.800	17.100	16.808	14,299,160
2023-03-29	16.300	17.250	16.100	17.250	16.955	13,165,170
2023-03-28	16.050	16.100	15.600	15.700	15.432	1,440,662
2023-03-27	15.500	16.200	15.400	16.050	15.776	2,755,482
2023-03-24	15.100	15.350	15.100	15.150	14.891	436,017
2023-03-23	15.200	15.250	15.050	15.150	14.891	574,884
2023-03-22	15.250	15.250	15.100	15.200	14.940	368,980
2023-03-21	15.250	15.300	15.100	15.150	14.891	403,597
2023-03-20	14.550	15.300	14.550	15.100	14.842	833,731
2023-03-17	14.450	14.600	14.450	14.500	14.252	234,068
2023-03-16	14.650	14.650	14.300	14.400	14.154	602,377
2023-03-15	14.800	14.900	14.700	14.750	14.498	222,000
2023-03-14	14.750	14.800	14.650	14.750	14.498	83,327
2023-03-13	14.750	14.850	14.550	14.750	14.498	496,639
2023-03-10	15.050	15.100	14.850	14.900	14.645	396,184
2023-03-09	15.350	15.500	15.050	15.100	14.842	1,143,992
2023-03-08	15.000	15.200	15.000	15.100	14.842	648,015
2023-03-07	14.850	15.050	14.850	15.000	14.744	421,910
2023-03-06	14.750	14.850	14.700	14.800	14.547	193,857
2023-03-03	14.700	14.750	14.600	14.700	14.449	209,088
2023-03-02	14.800	14.800	14.500	14.650	14.400	372,670
2023-03-01	14.700	14.800	14.650	14.750	14.498	186,983
2023-02-24	15.050	15.050	14.650	14.700	14.449	682,526
2023-02-23	15.000	15.150	14.950	15.050	14.793	293,826
2023-02-22	14.900	15.100	14.850	15.050	14.793	303,115
2023-02-21	15.050	15.300	15.000	15.050	14.793	573,012
2023-02-20	14.850	15.000	14.850	15.000	14.744	176,442
2023-02-17	14.900	14.900	14.800	14.800	14.547	281,616
2023-02-16	14.800	14.950	14.800	14.900	14.645	207,517
2023-02-15	14.800	14.950	14.700	14.800	14.547	264,641
2023-02-14	14.700	14.800	14.650	14.750	14.498	135,823
2023-02-13	14.800	14.800	14.600	14.700	14.449	362,236
2023-02-10	15.050	15.100	14.700	14.750	14.498	585,713
2023-02-09	14.900	15.150	14.900	15.050	14.793	183,271

← NewerPage 15 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.