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
2022-11-03	14.750	15.200	14.650	15.150	14.891	1,016,257
2022-11-02	14.950	15.150	14.750	14.750	14.498	1,010,583
2022-11-01	14.200	14.950	14.200	14.900	14.645	1,202,892
2022-10-31	14.100	14.450	14.100	14.200	13.957	455,282
2022-10-28	14.600	14.800	14.050	14.050	13.810	1,244,412
2022-10-27	14.500	14.800	14.350	14.650	14.400	1,601,613
2022-10-26	15.150	15.300	14.300	14.450	14.203	2,876,426
2022-10-25	14.950	15.350	14.800	15.200	14.940	3,955,493
2022-10-24	14.800	15.500	14.500	15.150	14.891	6,490,724
2022-10-21	13.300	14.450	13.300	14.150	13.908	3,759,796
2022-10-20	13.300	13.300	13.050	13.300	13.073	216,161
2022-10-19	13.150	13.350	13.100	13.200	12.974	259,010
2022-10-18	13.150	13.300	13.000	13.100	12.876	241,458
2022-10-17	13.050	13.050	12.700	13.050	12.827	448,953
2022-10-14	13.100	13.350	13.100	13.200	12.974	370,851
2022-10-13	13.450	13.500	12.800	12.800	12.581	695,921
2022-10-12	13.400	13.600	13.300	13.400	13.171	316,905
2022-10-11	13.550	13.650	13.200	13.350	13.122	635,052
2022-10-07	14.150	14.150	13.800	13.800	13.564	321,326
2022-10-06	13.900	14.100	13.700	14.000	13.761	852,965
2022-10-05	14.200	14.250	13.850	13.850	13.613	859,331
2022-10-04	14.600	14.600	14.050	14.100	13.859	819,810
2022-10-03	13.600	14.300	13.400	14.050	13.810	876,066
2022-09-30	13.300	13.650	13.100	13.600	13.368	466,745
2022-09-29	13.700	13.750	13.450	13.450	13.220	510,394
2022-09-28	14.050	14.050	13.200	13.250	13.024	1,141,183
2022-09-27	13.450	14.100	13.400	14.050	13.810	1,027,596
2022-09-26	14.150	14.150	13.400	13.400	13.171	1,413,473
2022-09-23	14.600	14.800	14.150	14.150	13.908	1,585,963
2022-09-22	14.700	14.850	14.400	14.600	14.350	1,824,583
2022-09-21	15.200	15.550	14.700	14.850	14.596	5,373,841
2022-09-20	15.650	16.100	14.800	15.200	14.940	4,859,963
2022-09-19	16.050	16.500	15.500	15.700	15.432	5,305,552
2022-09-16	16.000	16.450	15.650	16.000	15.727	11,958,443
2022-09-15	14.800	16.000	14.800	16.000	15.727	13,903,163
2022-09-14	14.500	14.650	14.250	14.550	14.301	2,053,550
2022-09-13	14.350	15.500	14.250	14.900	14.645	8,871,155
2022-09-12	13.850	14.200	13.650	14.200	13.957	1,051,304
2022-09-08	12.800	12.950	12.800	12.950	12.729	59,777
2022-09-07	12.800	12.850	12.700	12.750	12.532	54,908
2022-09-06	12.850	12.900	12.800	12.900	12.680	39,400
2022-09-05	13.000	13.050	12.800	12.850	12.630	82,331
2022-09-02	13.000	13.100	12.950	13.000	12.778	75,341
2022-09-01	12.900	13.050	12.900	12.950	12.729	104,589
2022-08-31	13.000	13.100	13.000	13.050	12.827	59,707
2022-08-30	13.000	13.000	12.800	13.000	12.778	64,136
2022-08-29	12.850	12.900	12.700	12.850	12.630	105,399
2022-08-26	13.000	13.050	12.900	13.000	12.778	159,627
2022-08-25	13.050	13.200	12.950	13.000	12.778	138,577
2022-08-24	12.850	13.050	12.850	13.000	12.778	57,914
2022-08-23	12.900	12.900	12.800	12.850	12.630	132,779
2022-08-22	12.900	13.050	12.900	12.900	12.680	119,678
2022-08-19	13.000	13.150	12.950	13.100	12.876	281,541
2022-08-18	12.650	13.100	12.650	12.900	12.680	370,558
2022-08-17	12.750	12.800	12.600	12.650	12.434	117,913
2022-08-16	12.800	12.900	12.700	12.700	12.483	159,142
2022-08-15	12.600	12.750	12.550	12.750	12.532	311,349
2022-08-12	12.350	12.750	12.300	12.450	12.237	599,431
2022-08-11	12.200	12.250	12.100	12.200	11.992	119,213
2022-08-10	12.000	12.300	12.000	12.200	11.992	212,238

← NewerPage 17 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.