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
2025-02-05	44.100	45.000	44.100	44.850	44.850	1,395,875
2025-02-04	43.250	44.100	43.150	44.100	44.100	956,183
2025-02-03	44.300	44.600	43.150	44.250	44.250	822,515
2025-01-22	44.500	44.800	44.050	44.600	44.600	864,403
2025-01-21	45.200	45.550	44.350	44.450	44.450	918,212
2025-01-20	44.100	45.500	43.650	45.200	45.200	4,262,466
2025-01-17	44.200	44.300	43.450	44.000	44.000	1,337,433
2025-01-16	45.700	45.800	44.100	44.100	44.100	1,627,054
2025-01-15	45.350	46.700	45.000	45.000	45.000	1,310,914
2025-01-14	47.000	48.450	45.500	45.650	45.650	7,237,849
2025-01-13	46.700	47.450	46.100	47.000	47.000	4,525,960
2025-01-10	47.850	48.400	44.150	46.450	46.450	8,527,271
2025-01-09	48.000	48.350	46.400	47.100	47.100	2,088,207
2025-01-08	47.500	48.400	46.550	48.000	48.000	2,991,654
2025-01-07	46.450	48.000	45.800	47.500	47.500	2,297,695
2025-01-06	46.550	47.200	45.650	46.250	46.250	1,102,747
2025-01-03	46.750	47.550	45.850	46.250	46.250	1,627,664
2025-01-02	47.250	47.700	46.200	46.400	46.400	1,612,367
2024-12-31	46.550	48.300	45.850	47.150	47.150	3,878,945
2024-12-30	46.000	46.950	45.800	46.300	46.300	2,407,203
2024-12-27	44.900	45.550	44.600	45.550	45.550	731,996
2024-12-26	44.500	45.150	44.500	44.800	44.800	450,002
2024-12-25	44.300	44.750	44.100	44.500	44.500	507,329
2024-12-24	45.100	45.800	43.850	43.850	43.850	1,195,078
2024-12-23	43.950	45.750	43.950	45.200	45.200	1,215,004
2024-12-20	43.050	44.600	43.050	43.750	43.750	1,201,736
2024-12-19	42.500	43.800	42.200	43.300	43.300	644,474
2024-12-18	42.750	43.300	42.100	43.150	43.150	771,647
2024-12-17	42.200	42.700	42.200	42.500	42.500	414,593
2024-12-16	42.750	43.150	42.000	42.100	42.100	576,089
2024-12-13	43.200	43.450	42.650	42.650	42.650	626,385
2024-12-12	44.300	44.650	43.350	43.350	43.350	586,351
2024-12-11	44.850	45.450	44.000	44.000	44.000	801,807
2024-12-10	45.550	45.600	44.400	44.850	44.850	1,497,068
2024-12-09	46.800	46.800	46.000	46.000	46.000	702,418
2024-12-06	46.950	47.950	46.100	46.250	46.250	1,362,510
2024-12-05	47.200	47.850	47.000	47.000	47.000	779,864
2024-12-04	47.950	47.950	47.050	47.200	47.200	887,295
2024-12-03	46.900	48.650	46.900	47.650	47.650	2,313,065
2024-12-02	47.000	47.950	46.550	47.000	47.000	820,729
2024-11-29	45.500	47.250	45.500	47.000	47.000	1,000,704
2024-11-28	46.000	46.550	45.000	46.550	46.550	1,614,664
2024-11-27	47.600	48.000	45.800	45.900	45.900	1,987,810
2024-11-26	47.800	48.350	47.550	47.700	47.700	2,523,675
2024-11-25	47.300	47.750	46.850	47.400	47.400	1,559,584
2024-11-22	46.450	48.500	46.400	47.200	47.200	2,835,958
2024-11-21	46.250	47.400	46.000	46.450	46.450	2,857,245
2024-11-20	46.550	49.500	46.000	46.000	46.000	6,783,863
2024-11-19	46.950	46.950	45.500	45.550	45.550	2,244,172
2024-11-18	47.000	48.100	46.000	46.000	46.000	3,086,596
2024-11-15	49.150	49.150	46.750	48.000	48.000	11,161,208
2024-11-14	45.700	49.300	44.200	49.300	49.300	25,673,547
2024-11-13	42.500	44.850	42.400	44.850	44.850	3,881,797
2024-11-12	41.550	41.950	40.800	40.800	40.800	356,838
2024-11-11	40.850	42.400	40.400	41.950	41.950	645,811
2024-11-08	42.000	42.200	40.850	40.950	40.950	738,065
2024-11-07	41.800	42.500	41.650	42.000	42.000	794,296
2024-11-06	41.450	41.800	41.200	41.200	41.200	263,063
2024-11-05	40.400	41.800	40.400	41.450	41.450	610,555
2024-11-04	40.900	41.100	40.300	40.600	40.600	430,898

← NewerPage 8 of 21 · 1,219 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.