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
2022-08-09	12.000	12.200	12.000	12.150	11.942	66,261
2022-08-08	12.150	12.150	11.950	12.000	11.795	70,217
2022-08-05	12.000	12.200	12.000	12.150	11.942	79,801
2022-08-04	12.250	12.350	11.950	12.100	11.893	152,001
2022-08-03	12.200	12.250	12.150	12.200	11.992	42,819
2022-08-02	12.350	12.350	12.200	12.300	12.090	99,535
2022-08-01	12.300	12.350	12.300	12.350	12.139	106,661
2022-07-29	12.150	12.350	12.050	12.300	12.090	132,136
2022-07-28	12.100	12.150	12.100	12.150	11.942	78,579
2022-07-27	12.150	12.150	12.050	12.150	11.942	59,634
2022-07-26	12.000	12.150	11.950	12.150	11.942	90,199
2022-07-25	12.000	12.050	12.000	12.000	11.795	35,907
2022-07-22	12.050	12.150	11.950	12.050	11.844	81,183
2022-07-21	12.150	12.150	11.950	12.050	11.844	21,045
2022-07-20	12.050	12.100	12.000	12.000	11.795	116,641
2022-07-19	11.850	12.050	11.850	12.000	11.795	69,378
2022-07-18	11.600	11.850	11.600	11.800	11.598	92,801
2022-07-15	11.700	11.700	11.600	11.600	11.402	41,539
2022-07-14	11.650	11.750	11.650	11.700	11.500	81,271
2022-07-13	11.550	11.700	11.550	11.650	11.451	49,574
2022-07-12	11.700	11.700	11.200	11.300	11.107	278,188
2022-07-11	12.300	12.350	12.100	12.150	11.697	67,336
2022-07-08	12.300	12.300	12.100	12.250	11.793	131,008
2022-07-07	11.950	12.200	11.950	12.050	11.600	134,645
2022-07-06	12.300	12.300	11.950	11.950	11.504	237,953
2022-07-05	12.500	12.500	12.250	12.400	11.937	60,015
2022-07-04	12.400	12.550	12.100	12.250	11.793	143,433
2022-07-01	12.800	12.800	12.250	12.250	11.793	245,356
2022-06-30	13.250	13.250	12.650	12.700	12.226	310,747
2022-06-29	13.150	13.150	13.050	13.050	12.563	74,761
2022-06-28	13.300	13.300	13.200	13.250	12.756	69,795
2022-06-27	13.300	13.450	13.300	13.300	12.804	285,317
2022-06-24	13.100	13.300	13.100	13.100	12.611	91,167
2022-06-23	13.300	13.350	13.100	13.100	12.611	93,511
2022-06-22	13.250	13.350	13.100	13.150	12.659	226,576
2022-06-21	13.200	13.350	13.100	13.350	12.852	158,683
2022-06-20	13.300	13.350	12.950	13.050	12.563	251,403
2022-06-17	13.300	13.450	13.200	13.350	12.852	294,004
2022-06-16	13.700	13.800	13.300	13.350	12.852	606,589
2022-06-15	13.200	13.600	13.200	13.600	13.093	260,928
2022-06-14	13.200	13.250	13.100	13.200	12.707	264,581
2022-06-13	13.250	13.350	13.200	13.200	12.707	241,549
2022-06-10	13.500	13.500	13.350	13.450	12.948	138,129
2022-06-09	13.350	13.550	13.350	13.450	12.948	191,758
2022-06-08	13.150	13.550	13.150	13.350	12.852	257,716
2022-06-07	13.250	13.350	13.200	13.200	12.707	96,616
2022-06-06	13.150	13.250	13.100	13.250	12.756	246,226
2022-06-02	13.150	13.300	13.150	13.150	12.659	89,297
2022-06-01	13.300	13.350	13.150	13.200	12.707	317,058
2022-05-31	13.200	13.400	13.200	13.250	12.756	91,235
2022-05-30	13.300	13.300	13.150	13.250	12.756	79,082
2022-05-27	13.150	13.250	13.050	13.050	12.563	161,044
2022-05-26	13.000	13.350	13.000	13.050	12.563	401,140
2022-05-25	12.850	12.950	12.800	12.900	12.419	89,894
2022-05-24	12.900	13.000	12.800	12.850	12.371	292,217
2022-05-23	12.650	12.900	12.650	12.800	12.322	446,229
2022-05-20	12.550	12.800	12.550	12.700	12.226	152,992
2022-05-19	12.450	12.600	12.400	12.600	12.130	110,630
2022-05-18	12.500	12.800	12.500	12.700	12.226	255,976
2022-05-17	12.400	12.550	12.400	12.500	12.034	85,102

← NewerPage 18 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.