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
2022-02-15	13.650	13.650	13.550	13.600	13.093	200,860
2022-02-14	13.850	13.850	13.600	13.650	13.141	151,877
2022-02-11	13.900	14.050	13.850	13.900	13.381	106,748
2022-02-10	14.050	14.100	13.900	13.950	13.429	111,315
2022-02-09	13.900	14.100	13.900	13.950	13.429	128,871
2022-02-08	13.600	13.900	13.600	13.850	13.333	82,090
2022-02-07	13.300	13.950	13.300	13.800	13.285	307,049
2022-01-26	13.400	13.500	13.250	13.300	12.804	173,691
2022-01-25	13.500	13.600	13.300	13.350	12.852	245,136
2022-01-24	13.700	13.700	13.450	13.600	13.093	269,106
2022-01-21	14.000	14.000	13.700	13.700	13.189	203,962
2022-01-20	13.850	14.050	13.850	14.000	13.478	101,836
2022-01-19	13.850	13.950	13.800	13.850	13.333	91,228
2022-01-18	13.950	14.150	13.950	14.000	13.478	148,047
2022-01-17	13.850	13.850	13.700	13.850	13.333	134,666
2022-01-14	14.100	14.200	13.750	13.800	13.285	573,714
2022-01-13	14.000	14.300	14.000	14.150	13.622	144,155
2022-01-12	14.200	14.200	13.950	14.050	13.526	235,777
2022-01-11	14.300	14.300	14.000	14.100	13.574	313,885
2022-01-10	14.150	14.200	14.000	14.100	13.574	253,918
2022-01-07	14.500	14.500	14.100	14.200	13.670	541,686
2022-01-06	14.450	14.450	14.200	14.300	13.766	333,412
2022-01-05	14.400	14.500	14.350	14.350	13.815	319,870
2022-01-04	14.650	14.650	14.350	14.400	13.863	209,277
2022-01-03	14.500	14.600	14.450	14.500	13.959	295,582
2021-12-30	14.650	14.650	14.500	14.500	13.959	166,103
2021-12-29	14.450	14.650	14.450	14.600	14.055	206,462
2021-12-28	14.500	14.550	14.400	14.400	13.863	157,382
2021-12-27	14.250	14.600	14.250	14.500	13.959	283,082
2021-12-24	14.450	14.550	14.400	14.450	13.911	193,167
2021-12-23	14.400	14.450	14.350	14.350	13.815	209,582
2021-12-22	14.400	14.450	14.250	14.350	13.815	288,583
2021-12-21	14.350	14.450	14.300	14.400	13.863	124,441
2021-12-20	14.400	14.450	14.300	14.350	13.815	236,038
2021-12-17	14.400	14.750	14.250	14.350	13.815	1,038,774
2021-12-16	14.500	14.600	14.350	14.400	13.863	243,774
2021-12-15	14.300	14.500	14.250	14.450	13.911	141,804
2021-12-14	14.600	14.900	14.300	14.300	13.766	485,134
2021-12-13	14.550	14.850	14.500	14.600	14.055	832,908
2021-12-10	14.400	14.550	14.400	14.500	13.959	449,578
2021-12-09	14.600	14.850	14.550	14.750	14.200	294,405
2021-12-08	14.550	14.750	14.550	14.550	14.007	188,823
2021-12-07	14.750	14.800	14.500	14.500	13.959	193,991
2021-12-06	14.300	14.650	14.250	14.600	14.055	691,559
2021-12-03	14.200	14.350	14.150	14.250	13.718	310,466
2021-12-02	14.200	14.200	14.050	14.200	13.670	238,832
2021-12-01	14.050	14.300	13.950	14.200	13.670	177,314
2021-11-30	14.150	14.300	14.100	14.100	13.574	241,591
2021-11-29	14.000	14.250	13.800	14.150	13.622	475,021
2021-11-26	14.800	14.850	14.350	14.400	13.863	349,594
2021-11-25	14.600	15.000	14.600	14.850	14.296	434,070
2021-11-24	14.350	14.600	14.350	14.500	13.959	243,219
2021-11-23	14.800	14.800	14.400	14.400	13.863	348,382
2021-11-22	14.700	14.850	14.550	14.650	14.103	284,044
2021-11-19	14.900	15.000	14.700	14.800	14.248	244,271
2021-11-18	14.650	14.850	14.450	14.800	14.248	346,736
2021-11-17	14.450	14.700	14.450	14.650	14.103	363,763
2021-11-16	15.100	15.100	14.150	14.400	13.863	1,840,526
2021-11-15	15.300	15.300	14.850	15.000	14.440	387,100
2021-11-12	15.500	15.500	15.150	15.200	14.633	275,567

← NewerPage 20 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.