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
2025-05-06	42.800	44.400	42.100	44.000	44.000	9,646,237
2025-05-05	42.450	44.400	40.800	43.100	43.100	17,058,572
2025-05-02	39.000	41.450	38.600	41.400	41.400	7,751,279
2025-04-30	38.900	39.200	38.250	38.250	38.250	1,459,278
2025-04-29	37.500	39.000	37.300	38.850	38.850	1,863,404
2025-04-28	37.300	37.700	37.250	37.250	37.250	815,694
2025-04-25	37.150	37.500	36.850	36.950	36.950	850,657
2025-04-24	37.300	37.400	36.300	36.400	36.400	868,117
2025-04-23	36.600	37.450	36.350	36.850	36.850	982,286
2025-04-22	35.000	35.950	34.700	35.400	35.400	787,371
2025-04-21	36.950	37.350	35.550	35.750	35.750	949,370
2025-04-18	37.350	37.500	36.650	36.850	36.850	592,593
2025-04-17	37.000	37.500	36.500	36.800	36.800	845,965
2025-04-16	37.950	38.350	36.850	37.000	37.000	1,410,634
2025-04-15	36.100	38.500	36.100	37.950	37.950	2,014,887
2025-04-14	36.100	37.350	35.650	36.050	36.050	2,135,358
2025-04-11	33.700	35.400	31.400	35.300	35.300	2,611,773
2025-04-10	34.500	34.500	34.500	34.500	34.500	677,687
2025-04-09	31.850	33.950	31.400	31.400	31.400	3,401,800
2025-04-08	34.850	36.400	34.850	34.850	34.850	2,461,296
2025-04-07	38.700	38.700	38.700	38.700	38.700	384,896
2025-04-02	42.200	43.750	41.700	42.950	42.950	2,760,791
2025-04-01	42.000	42.750	41.800	42.150	42.150	2,068,864
2025-03-31	45.550	45.750	42.350	42.350	42.350	5,077,891
2025-03-28	49.250	49.600	46.250	47.050	47.050	6,811,493
2025-03-27	48.900	50.300	48.300	48.650	48.650	10,669,988
2025-03-26	47.600	50.200	47.600	48.700	48.700	8,733,746
2025-03-25	48.150	48.150	46.750	47.200	47.200	1,168,758
2025-03-24	47.200	48.500	46.700	47.350	47.350	2,590,442
2025-03-21	46.900	47.200	46.500	46.500	46.500	1,179,892
2025-03-20	46.050	46.600	46.050	46.450	46.450	707,954
2025-03-19	46.200	46.650	45.650	45.650	45.650	921,884
2025-03-18	46.200	46.650	45.950	46.200	46.200	793,271
2025-03-17	46.500	46.800	45.650	45.700	45.700	909,236
2025-03-14	45.700	46.400	45.650	46.150	46.150	970,738
2025-03-13	47.750	47.950	45.700	45.700	45.700	1,606,501
2025-03-12	47.250	47.600	47.050	47.200	47.200	1,260,403
2025-03-11	46.700	47.150	45.400	47.150	47.150	2,054,573
2025-03-10	47.300	48.150	46.150	47.750	47.750	2,946,120
2025-03-07	47.350	47.800	46.500	46.600	46.600	2,074,974
2025-03-06	48.700	49.000	47.650	47.650	47.650	1,739,392
2025-03-05	48.550	49.300	48.200	48.400	48.400	3,154,069
2025-03-04	47.500	48.800	46.500	48.600	48.600	2,781,403
2025-03-03	49.900	50.300	47.950	47.950	47.950	4,214,155
2025-02-27	52.000	52.200	49.850	50.800	50.800	7,623,300
2025-02-26	50.600	52.800	50.500	51.700	51.700	18,672,908
2025-02-25	50.800	53.400	49.950	49.950	49.950	16,955,458
2025-02-24	50.000	52.200	49.600	51.600	51.600	16,473,757
2025-02-21	52.900	54.800	50.400	50.400	50.400	78,353,136
2025-02-20	48.900	52.600	47.850	52.600	52.600	15,560,579
2025-02-19	46.950	48.450	46.650	47.900	47.900	2,452,009
2025-02-18	47.600	47.600	46.500	46.650	46.650	890,739
2025-02-17	47.000	47.400	46.500	47.150	47.150	1,323,671
2025-02-14	45.850	47.300	45.650	46.400	46.400	1,684,700
2025-02-13	45.850	46.400	45.750	45.750	45.750	821,917
2025-02-12	47.150	47.150	45.350	45.350	45.350	1,336,968
2025-02-11	44.800	46.950	44.600	46.950	46.950	2,479,541
2025-02-10	42.950	45.700	42.950	45.450	45.450	2,661,486
2025-02-07	46.000	46.700	45.550	46.700	46.700	1,671,614
2025-02-06	45.550	46.450	45.000	45.800	45.800	2,504,594

← NewerPage 7 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.