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
2022-05-16	12.500	12.500	12.300	12.300	11.841	162,066
2022-05-13	12.450	12.500	12.300	12.400	11.937	169,325
2022-05-12	12.500	12.550	12.150	12.200	11.745	260,793
2022-05-11	12.800	12.800	12.450	12.500	12.034	398,352
2022-05-10	12.900	13.000	12.600	12.800	12.322	349,334
2022-05-09	13.200	13.350	12.950	13.000	12.515	207,860
2022-05-06	13.450	13.450	13.250	13.300	12.804	112,874
2022-05-05	13.600	13.650	13.500	13.550	13.044	163,679
2022-05-04	13.550	13.550	13.350	13.400	12.900	70,835
2022-05-03	13.500	13.550	13.350	13.350	12.852	107,230
2022-04-29	13.400	13.700	13.350	13.500	12.996	363,300
2022-04-28	13.200	13.400	13.200	13.350	12.852	266,849
2022-04-27	13.450	13.450	12.950	13.200	12.707	485,901
2022-04-26	13.650	13.850	13.550	13.550	13.044	341,314
2022-04-25	14.150	14.300	13.650	13.700	13.189	652,095
2022-04-22	14.400	14.650	14.350	14.350	13.815	421,210
2022-04-21	14.650	14.750	14.500	14.500	13.959	387,681
2022-04-20	14.800	14.850	14.400	14.600	14.055	785,312
2022-04-19	14.350	14.800	14.350	14.600	14.055	1,181,385
2022-04-18	14.550	14.850	14.150	14.350	13.815	2,150,601
2022-04-15	14.100	14.600	14.100	14.550	14.007	1,864,487
2022-04-14	13.750	14.200	13.750	14.100	13.574	1,683,760
2022-04-13	13.300	13.650	13.200	13.600	13.093	345,235
2022-04-12	13.400	13.400	13.150	13.150	12.659	132,079
2022-04-11	13.400	13.500	13.200	13.200	12.707	275,134
2022-04-08	13.450	13.500	13.400	13.400	12.900	307,800
2022-04-07	13.250	13.350	13.200	13.300	12.804	151,556
2022-04-06	13.300	13.400	13.200	13.350	12.852	141,130
2022-04-01	13.250	13.350	13.250	13.300	12.804	152,167
2022-03-31	13.350	13.350	13.250	13.250	12.756	112,727
2022-03-30	13.300	13.450	13.250	13.350	12.852	321,548
2022-03-29	13.300	13.350	13.250	13.250	12.756	129,245
2022-03-28	13.350	13.350	13.100	13.300	12.804	174,664
2022-03-25	13.400	13.400	13.300	13.350	12.852	174,360
2022-03-24	13.400	13.400	13.250	13.300	12.804	95,200
2022-03-23	13.250	13.450	13.250	13.350	12.852	179,678
2022-03-22	13.250	13.350	13.200	13.250	12.756	268,116
2022-03-21	13.300	13.350	13.000	13.250	12.756	418,888
2022-03-18	13.200	13.300	13.150	13.300	12.804	141,979
2022-03-17	13.200	13.300	13.150	13.200	12.707	178,715
2022-03-16	13.200	13.200	12.900	13.100	12.611	220,407
2022-03-15	13.300	13.300	12.800	13.000	12.515	539,298
2022-03-14	13.300	13.400	13.200	13.350	12.852	183,957
2022-03-11	13.100	13.300	13.100	13.300	12.804	166,215
2022-03-10	13.250	13.300	13.200	13.300	12.804	150,685
2022-03-09	12.900	13.250	12.900	13.150	12.659	156,665
2022-03-08	13.350	13.350	12.900	12.900	12.419	347,659
2022-03-07	13.500	13.550	13.150	13.250	12.756	223,236
2022-03-04	13.550	13.750	13.500	13.600	13.093	118,876
2022-03-03	13.550	13.650	13.450	13.600	13.093	132,223
2022-03-02	13.550	13.550	13.450	13.500	12.996	86,761
2022-03-01	13.450	13.600	13.400	13.500	12.996	130,032
2022-02-25	13.300	13.400	13.300	13.350	12.852	79,013
2022-02-24	13.700	13.700	13.250	13.300	12.804	279,094
2022-02-23	13.600	13.700	13.500	13.650	13.141	97,066
2022-02-22	13.700	13.800	13.500	13.550	13.044	148,764
2022-02-21	13.650	13.850	13.650	13.700	13.189	63,704
2022-02-18	13.750	13.750	13.600	13.700	13.189	146,510
2022-02-17	13.700	13.800	13.650	13.700	13.189	100,704
2022-02-16	13.750	13.750	13.600	13.700	13.189	426,518

← NewerPage 19 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.