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
2026-04-28	39.200	39.200	38.750	39.200	39.200	273,409
2026-04-27	39.850	39.850	38.700	38.950	38.950	685,279
2026-04-24	39.900	40.100	39.100	39.850	39.850	610,519
2026-04-23	41.900	41.900	38.800	39.750	39.750	1,618,452
2026-04-22	41.700	41.700	40.750	41.450	41.450	1,505,308
2026-04-21	39.150	41.750	38.850	41.600	41.600	3,198,218
2026-04-20	39.550	39.550	38.600	38.750	38.750	803,334
2026-04-17	39.200	39.350	39.000	39.050	39.050	380,434
2026-04-16	39.550	39.550	39.050	39.200	39.200	470,202
2026-04-15	38.900	39.400	38.900	39.050	39.050	488,329
2026-04-14	38.950	39.450	38.600	38.800	38.800	547,896
2026-04-13	38.000	38.800	37.800	38.650	38.650	601,369
2026-04-10	38.600	38.600	37.900	38.000	38.000	723,200
2026-04-09	39.000	39.000	38.250	38.350	38.350	393,100
2026-04-08	38.700	39.200	38.600	39.000	39.000	441,220
2026-04-07	38.300	38.600	37.950	37.950	37.950	437,537
2026-04-02	39.150	39.400	38.350	38.400	38.400	497,020
2026-04-01	38.500	39.200	38.500	39.150	39.150	441,133
2026-03-31	38.850	39.200	37.850	37.900	37.900	662,183
2026-03-30	39.000	39.400	38.850	39.100	39.100	363,020
2026-03-27	39.600	39.800	39.150	39.800	39.800	490,050
2026-03-26	40.900	40.900	39.900	39.900	39.900	544,966
2026-03-25	40.500	40.850	40.300	40.500	40.500	462,189
2026-03-24	40.500	40.600	39.500	40.150	40.150	396,020
2026-03-23	40.200	40.600	39.600	39.900	39.900	563,024
2026-03-20	41.300	41.500	40.800	40.800	40.800	759,050
2026-03-19	41.850	41.900	41.200	41.200	41.200	534,579
2026-03-18	42.500	42.500	41.800	42.050	42.050	477,774
2026-03-17	41.650	42.250	41.650	42.000	42.000	583,400
2026-03-16	41.200	41.600	40.950	41.300	41.300	447,155
2026-03-13	41.000	41.650	40.600	41.450	41.450	541,758
2026-03-12	41.700	41.950	41.100	41.250	41.250	608,199
2026-03-11	41.500	42.300	41.500	42.000	42.000	635,258
2026-03-10	41.850	42.000	40.800	41.100	41.100	1,831,116
2026-03-09	41.700	42.200	41.000	41.800	41.800	1,194,894
2026-03-06	43.400	44.550	42.800	44.000	44.000	755,090
2026-03-05	43.550	43.950	42.700	43.300	43.300	671,499
2026-03-04	44.100	44.300	42.450	42.850	42.850	1,272,604
2026-03-03	46.700	46.700	45.100	45.200	45.200	1,191,050
2026-03-02	45.800	46.700	45.350	46.250	46.250	896,335
2026-02-26	45.650	46.800	45.450	46.700	46.700	2,040,696
2026-02-25	45.600	45.900	44.850	45.500	45.500	1,255,523
2026-02-24	45.650	46.200	45.100	45.300	45.300	1,088,715
2026-02-23	45.400	45.550	44.650	45.400	45.400	1,028,470
2026-02-11	46.200	46.200	44.500	44.750	44.750	1,622,456
2026-02-10	46.050	46.950	45.200	45.650	45.650	3,482,575
2026-02-09	43.900	44.300	43.700	43.800	43.800	696,050
2026-02-06	43.300	43.750	42.700	43.450	43.450	1,127,232
2026-02-05	44.400	45.100	44.050	44.150	44.150	856,050
2026-02-04	44.250	45.400	44.250	44.700	44.700	859,851
2026-02-03	45.250	45.400	44.600	44.800	44.800	1,001,107
2026-02-02	44.500	46.800	44.000	44.300	44.300	1,681,405
2026-01-30	47.500	47.500	45.550	45.550	45.550	1,949,454
2026-01-29	48.250	48.300	46.750	47.500	47.500	2,443,898
2026-01-28	47.400	48.800	47.300	48.250	48.250	2,990,420
2026-01-27	48.700	48.700	47.100	47.350	47.350	3,469,950
2026-01-26	50.100	50.200	48.050	48.700	48.700	4,936,746
2026-01-23	51.200	52.600	49.400	50.100	50.100	17,553,540
2026-01-22	49.800	50.700	48.400	49.300	49.300	20,664,352
2026-01-21	45.400	47.500	45.200	46.800	46.800	5,756,513

← NewerPage 3 of 21 · 1,218 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.