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
2025-10-23	44.800	44.800	44.050	44.150	44.150	684,553
2025-10-22	44.650	45.000	44.550	44.800	44.800	399,584
2025-10-21	44.800	45.000	44.600	44.750	44.750	587,608
2025-10-20	44.400	44.700	44.000	44.550	44.550	572,378
2025-10-17	45.000	45.000	44.050	44.250	44.250	676,084
2025-10-16	44.250	44.900	44.250	44.650	44.650	734,050
2025-10-15	44.350	44.400	43.900	44.250	44.250	681,050
2025-10-14	46.100	46.100	44.000	44.100	44.100	1,668,140
2025-10-13	44.650	45.350	43.900	45.350	45.350	1,281,400
2025-10-09	46.700	47.450	46.250	46.250	46.250	2,384,599
2025-10-08	46.000	46.650	45.750	46.250	46.250	1,098,080
2025-10-07	44.750	46.400	44.750	45.750	45.750	1,386,500
2025-10-03	44.750	45.000	44.450	44.700	44.700	605,794
2025-10-02	45.550	45.700	44.650	44.750	44.750	1,872,970
2025-10-01	46.500	46.500	45.450	45.450	45.450	1,182,110
2025-09-30	45.800	46.550	45.600	46.300	46.300	751,797
2025-09-29	45.600	45.600	45.600	45.600	45.600	0
2025-09-26	47.200	47.500	45.400	45.600	45.600	3,365,943
2025-09-25	48.200	49.850	46.950	46.950	46.950	7,179,668
2025-09-24	46.950	47.850	46.700	46.700	46.700	2,024,195
2025-09-23	46.900	47.150	46.200	46.950	46.950	987,656
2025-09-22	46.500	47.000	46.250	46.700	46.700	687,368
2025-09-19	46.750	46.750	46.250	46.300	46.300	895,468
2025-09-18	46.900	47.300	46.500	46.500	46.500	775,118
2025-09-17	46.300	46.550	46.200	46.450	46.450	603,999
2025-09-16	47.100	47.100	46.000	46.300	46.300	1,438,100
2025-09-15	47.350	47.450	46.500	46.700	46.700	1,124,181
2025-09-12	48.100	48.100	47.300	47.350	47.350	1,378,370
2025-09-11	49.700	49.700	47.600	47.750	47.750	3,106,596
2025-09-10	49.000	49.950	48.450	49.250	49.250	4,863,189
2025-09-09	48.500	50.500	48.150	48.500	48.500	7,935,433
2025-09-08	47.100	47.700	46.650	47.250	47.250	1,237,321
2025-09-05	47.750	47.750	46.450	46.800	46.800	1,670,306
2025-09-04	46.050	47.600	46.000	47.500	47.500	1,836,264
2025-09-03	45.550	46.150	45.350	45.750	45.750	835,200
2025-09-02	46.500	46.700	45.200	45.700	45.700	1,621,000
2025-09-01	47.800	47.850	46.350	46.350	46.350	2,134,100
2025-08-29	49.100	49.100	47.750	47.800	47.800	2,009,509
2025-08-28	48.400	49.000	48.250	48.450	48.450	2,486,500
2025-08-27	48.500	48.800	48.200	48.250	48.250	1,737,200
2025-08-26	48.650	49.200	47.200	48.200	48.200	3,283,260
2025-08-25	47.900	48.800	47.300	48.400	48.400	3,499,232
2025-08-22	46.100	47.900	46.050	47.100	47.100	2,752,966
2025-08-21	45.750	46.450	45.750	46.100	46.100	721,164
2025-08-20	46.300	46.500	45.400	45.800	45.800	1,512,104
2025-08-19	47.200	47.200	46.200	46.400	46.400	1,079,354
2025-08-18	46.650	47.350	46.600	46.700	46.700	1,829,508
2025-08-15	48.100	48.150	47.600	47.900	46.400	2,439,750
2025-08-14	47.000	48.950	47.000	48.150	46.642	5,209,661
2025-08-13	48.900	49.000	46.900	47.050	45.577	9,517,021
2025-08-12	49.150	50.000	49.150	50.000	48.434	2,209,123
2025-08-11	49.800	49.850	47.800	49.300	47.756	7,260,305
2025-08-08	52.500	52.500	51.400	51.900	51.900	1,669,333
2025-08-07	52.600	52.700	51.300	52.200	52.200	2,394,207
2025-08-06	52.000	53.500	51.900	52.200	52.200	7,828,916
2025-08-05	52.000	52.600	51.500	51.800	51.800	3,448,675
2025-08-04	49.800	51.900	49.000	51.700	51.700	3,465,630
2025-08-01	50.100	50.500	49.300	49.950	49.950	1,582,093
2025-07-31	51.200	51.500	50.400	50.500	50.500	2,520,128
2025-07-30	49.800	51.500	49.100	51.300	51.300	3,332,027

← NewerPage 5 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.