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
2026-01-20	44.100	46.000	43.650	45.400	45.400	3,089,272
2026-01-19	43.750	45.200	43.350	44.600	44.600	2,818,250
2026-01-16	43.050	44.450	42.950	43.700	43.700	2,506,058
2026-01-15	43.000	43.000	42.400	42.800	42.800	721,549
2026-01-14	41.850	43.000	41.500	42.650	42.650	1,312,700
2026-01-13	41.850	42.450	41.200	41.500	41.500	573,664
2026-01-12	41.200	42.100	41.150	41.850	41.850	818,600
2026-01-09	41.000	42.000	40.400	41.000	41.000	743,155
2026-01-08	41.700	41.700	40.650	40.950	40.950	2,170,300
2026-01-07	42.200	43.200	42.000	42.850	42.850	712,591
2026-01-06	42.350	43.000	42.350	42.450	42.450	560,120
2026-01-05	42.700	42.750	42.050	42.250	42.250	507,300
2026-01-02	42.650	42.850	42.200	42.400	42.400	366,999
2025-12-31	42.850	42.950	42.150	42.250	42.250	497,187
2025-12-30	43.300	43.350	42.450	42.550	42.550	813,454
2025-12-29	44.450	44.800	43.700	43.750	43.750	2,693,633
2025-12-26	42.300	44.000	42.300	43.650	43.650	1,942,601
2025-12-24	41.900	42.650	41.850	41.850	41.850	471,270
2025-12-23	41.800	42.200	41.650	41.900	41.900	401,119
2025-12-22	41.650	41.950	41.250	41.800	41.800	302,000
2025-12-19	40.900	41.400	40.900	41.200	41.200	228,500
2025-12-18	40.900	41.150	40.700	40.850	40.850	232,268
2025-12-17	41.150	41.550	40.800	40.900	40.900	448,600
2025-12-16	42.500	42.600	40.750	41.050	41.050	965,838
2025-12-15	42.150	43.050	41.900	42.500	42.500	595,004
2025-12-12	42.450	43.200	42.300	42.350	42.350	864,032
2025-12-11	42.550	42.550	41.900	42.150	42.150	262,780
2025-12-10	43.000	43.050	42.050	42.100	42.100	736,450
2025-12-09	42.200	42.800	42.050	42.650	42.650	564,340
2025-12-08	41.600	42.700	41.250	42.200	42.200	683,303
2025-12-05	42.400	42.400	41.350	41.500	41.500	415,051
2025-12-04	42.300	42.900	42.150	42.300	42.300	611,038
2025-12-03	42.100	42.300	41.650	42.000	42.000	420,706
2025-12-02	42.800	42.800	41.800	41.850	41.850	397,500
2025-12-01	42.350	43.200	42.250	42.500	42.500	474,008
2025-11-28	42.100	42.500	41.900	42.350	42.350	450,294
2025-11-27	41.900	42.300	41.800	42.100	42.100	273,132
2025-11-26	41.500	41.950	41.400	41.900	41.900	376,909
2025-11-25	40.700	41.100	40.650	41.000	41.000	250,010
2025-11-24	40.600	41.200	40.400	40.500	40.500	358,150
2025-11-21	41.150	41.650	40.400	40.450	40.450	637,400
2025-11-20	41.400	41.700	41.150	41.250	41.250	388,160
2025-11-19	41.200	41.450	40.200	40.600	40.600	742,130
2025-11-18	41.550	41.950	40.900	41.000	41.000	813,104
2025-11-17	43.450	43.500	42.050	42.050	42.050	702,800
2025-11-14	43.950	43.950	43.050	43.050	43.050	717,020
2025-11-13	43.900	44.550	43.450	44.150	44.150	908,504
2025-11-12	43.700	44.050	43.400	43.500	43.500	944,275
2025-11-11	42.100	44.000	42.100	43.700	43.700	972,560
2025-11-10	42.500	42.550	41.850	42.300	42.300	600,188
2025-11-07	43.550	43.550	42.300	42.500	42.500	1,576,086
2025-11-06	45.000	45.400	43.800	43.800	43.800	1,816,300
2025-11-05	44.950	45.300	44.400	44.850	44.850	669,033
2025-11-04	46.000	46.800	45.050	45.050	45.050	2,051,628
2025-11-03	45.250	46.250	45.000	45.450	45.450	1,884,167
2025-10-31	44.600	45.300	44.300	44.650	44.650	1,298,003
2025-10-30	44.150	45.100	44.150	44.300	44.300	1,075,340
2025-10-29	44.550	44.550	44.000	44.000	44.000	690,694
2025-10-28	44.750	45.000	44.100	44.500	44.500	566,110
2025-10-27	44.600	44.700	44.150	44.500	44.500	637,484

← NewerPage 4 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.