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
2025-07-29	49.000	49.950	48.750	49.400	49.400	1,481,342
2025-07-28	49.150	49.500	48.750	48.850	48.850	643,620
2025-07-25	49.350	49.350	48.650	48.900	48.900	1,045,616
2025-07-24	50.300	50.500	49.200	49.250	49.250	1,352,430
2025-07-23	48.800	50.800	48.800	50.000	50.000	1,948,129
2025-07-22	50.500	50.700	48.600	48.750	48.750	2,694,103
2025-07-21	51.200	51.500	50.200	50.300	50.300	1,480,370
2025-07-18	50.700	51.600	49.850	50.900	50.900	3,209,605
2025-07-17	49.700	50.500	49.550	50.400	50.400	1,837,349
2025-07-16	51.400	51.500	49.800	49.850	49.850	3,466,734
2025-07-15	52.000	52.400	50.400	50.800	50.800	5,077,894
2025-07-14	51.500	52.700	50.900	51.900	51.900	10,094,095
2025-07-11	49.600	52.000	49.350	51.600	51.600	11,287,670
2025-07-10	48.000	49.500	48.000	49.250	49.250	4,669,843
2025-07-09	49.700	50.200	47.700	47.850	47.850	8,354,078
2025-07-08	48.500	48.800	47.500	48.250	48.250	1,601,214
2025-07-07	48.600	48.800	47.700	48.600	48.600	1,019,073
2025-07-04	49.200	49.450	47.850	48.250	48.250	1,423,500
2025-07-03	48.300	49.400	48.300	48.900	48.900	1,605,634
2025-07-02	48.000	48.200	47.650	48.050	48.050	693,205
2025-07-01	47.550	48.400	47.500	47.950	47.950	854,270
2025-06-30	49.000	49.350	47.300	47.300	47.300	1,531,996
2025-06-27	47.800	48.800	47.800	48.650	48.650	1,874,326
2025-06-26	47.700	48.100	47.450	47.450	47.450	846,044
2025-06-25	48.600	48.650	47.200	47.250	47.250	1,217,220
2025-06-24	47.900	48.150	47.300	48.000	48.000	1,087,147
2025-06-23	46.000	47.100	45.350	47.000	47.000	1,424,214
2025-06-20	48.700	48.700	46.700	46.800	46.800	2,449,815
2025-06-19	50.100	50.600	48.300	48.700	48.700	5,726,533
2025-06-18	48.850	49.900	48.550	49.450	49.450	3,333,819
2025-06-17	48.650	50.200	48.200	48.500	48.500	4,361,630
2025-06-16	47.700	49.000	47.700	48.150	48.150	2,732,500
2025-06-13	46.700	48.700	46.400	48.000	48.000	5,468,369
2025-06-12	45.650	47.050	45.150	47.000	47.000	3,818,012
2025-06-11	44.400	45.550	44.400	45.400	45.400	3,432,158
2025-06-10	45.500	45.800	44.600	44.750	44.750	9,526,100
2025-06-09	50.100	50.900	49.150	49.550	49.550	5,788,100
2025-06-06	49.300	49.900	48.900	49.550	49.550	2,549,738
2025-06-05	49.350	50.700	49.200	49.300	49.300	5,779,056
2025-06-04	48.600	49.650	48.600	48.800	48.800	1,841,433
2025-06-03	48.100	48.800	47.900	48.550	48.550	1,560,850
2025-06-02	48.600	48.950	47.500	47.700	47.700	1,915,398
2025-05-29	49.300	49.650	48.150	48.400	48.400	2,793,583
2025-05-28	49.450	49.450	48.300	49.200	49.200	2,397,560
2025-05-27	49.900	50.400	48.300	48.550	48.550	4,647,586
2025-05-26	49.950	50.600	49.300	49.850	49.850	4,646,890
2025-05-23	48.600	51.300	48.450	49.800	49.800	9,030,683
2025-05-22	48.600	49.650	48.200	48.300	48.300	6,732,967
2025-05-21	48.950	49.200	48.100	48.450	48.450	3,199,078
2025-05-20	49.200	49.700	48.650	48.900	48.900	3,537,453
2025-05-19	50.200	50.800	49.000	49.200	49.200	9,122,625
2025-05-16	49.650	52.200	49.500	49.850	49.850	45,273,054
2025-05-15	47.150	49.300	46.100	49.300	49.300	17,435,258
2025-05-14	44.850	44.850	44.250	44.850	44.850	1,649,670
2025-05-13	44.800	44.950	43.800	44.350	44.350	2,555,850
2025-05-12	45.050	45.500	44.050	44.450	44.450	5,882,267
2025-05-09	45.000	45.900	43.750	44.550	44.550	11,710,545
2025-05-08	43.850	44.450	43.000	43.600	43.600	3,965,811
2025-05-07	43.850	44.200	43.100	43.650	43.650	3,959,356
2025-05-06	42.800	44.400	42.100	44.000	44.000	9,646,237

← NewerPage 6 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.