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
2023-02-08	15.000	15.050	14.850	14.950	14.694	396,811
2023-02-07	15.000	15.050	14.900	14.950	14.694	440,392
2023-02-06	14.950	15.200	14.950	15.000	14.744	378,209
2023-02-03	15.300	15.300	15.000	15.000	14.744	563,403
2023-02-02	15.400	15.450	15.150	15.200	14.940	503,348
2023-02-01	15.550	15.750	15.300	15.350	15.088	991,370
2023-01-31	15.050	15.600	15.050	15.550	15.284	1,378,869
2023-01-30	15.100	15.200	15.050	15.050	14.793	447,144
2023-01-17	14.950	15.150	14.750	14.950	14.694	642,473
2023-01-16	14.950	14.950	14.450	14.900	14.645	835,228
2023-01-13	14.950	15.200	14.800	14.900	14.645	1,098,919
2023-01-12	14.850	15.350	14.850	14.850	14.596	1,410,358
2023-01-11	14.800	15.300	14.800	14.850	14.596	1,465,521
2023-01-10	15.000	15.100	14.750	14.750	14.498	871,850
2023-01-09	15.100	15.250	14.800	15.150	14.891	1,688,820
2023-01-06	15.350	15.400	14.950	15.050	14.793	1,669,369
2023-01-05	15.500	15.950	15.200	15.400	15.137	2,978,853
2023-01-04	14.750	15.750	14.750	15.450	15.186	4,738,286
2023-01-03	14.450	14.550	14.150	14.450	14.203	622,865
2022-12-30	14.450	14.500	14.250	14.350	14.105	426,531
2022-12-29	14.150	14.700	13.850	14.350	14.105	944,426
2022-12-28	14.150	14.250	14.050	14.100	13.859	309,810
2022-12-27	14.250	14.500	14.200	14.200	13.957	156,739
2022-12-26	14.250	14.300	14.200	14.200	13.957	222,998
2022-12-23	14.250	14.350	14.200	14.250	14.006	104,076
2022-12-22	14.350	14.550	14.300	14.400	14.154	448,818
2022-12-21	14.000	14.350	14.000	14.300	14.056	264,056
2022-12-20	14.150	14.450	13.850	13.950	13.712	634,822
2022-12-19	14.400	14.450	14.200	14.250	14.006	373,573
2022-12-16	14.600	14.700	14.450	14.500	14.252	570,689
2022-12-15	14.600	14.900	14.600	14.750	14.498	882,885
2022-12-14	14.700	14.800	14.550	14.600	14.350	581,271
2022-12-13	15.000	15.000	14.550	14.550	14.301	892,825
2022-12-12	14.500	15.100	14.450	14.750	14.498	2,108,657
2022-12-09	14.100	14.800	14.100	14.400	14.154	1,827,768
2022-12-08	13.850	13.950	13.300	13.900	13.662	737,692
2022-12-07	14.050	14.100	13.850	13.850	13.613	384,060
2022-12-06	14.250	14.250	14.000	14.000	13.761	439,009
2022-12-05	14.400	14.600	14.250	14.250	14.006	373,604
2022-12-02	14.450	14.700	14.350	14.350	14.105	922,556
2022-12-01	14.400	14.500	14.250	14.400	14.154	696,595
2022-11-30	14.100	14.350	14.100	14.250	14.006	534,216
2022-11-29	14.000	14.250	13.950	14.200	13.957	453,258
2022-11-28	14.100	14.200	13.900	14.100	13.859	525,536
2022-11-25	13.900	14.600	13.900	14.100	13.859	1,952,400
2022-11-24	13.950	14.400	13.800	13.900	13.662	805,999
2022-11-23	13.700	13.900	13.650	13.850	13.613	496,765
2022-11-22	13.750	13.850	13.600	13.650	13.417	267,420
2022-11-21	13.700	13.800	13.650	13.650	13.417	390,535
2022-11-18	13.800	14.050	13.600	13.650	13.417	738,087
2022-11-17	13.900	14.050	13.450	13.800	13.564	1,085,695
2022-11-16	14.650	14.700	13.850	13.900	13.662	2,449,127
2022-11-15	14.900	15.150	14.600	14.750	14.498	1,114,828
2022-11-14	14.950	15.200	14.950	14.950	14.694	675,901
2022-11-11	15.100	15.250	14.600	15.000	14.744	801,221
2022-11-10	15.050	15.450	14.850	14.850	14.596	1,016,711
2022-11-09	15.450	15.600	15.000	15.050	14.793	870,703
2022-11-08	15.450	15.800	15.150	15.400	15.137	2,006,064
2022-11-07	15.200	15.750	15.000	15.450	15.186	2,905,557
2022-11-04	15.150	15.250	14.800	14.950	14.694	789,922

← NewerPage 16 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.