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
2024-11-01	39.900	41.200	39.500	41.200	41.200	658,174
2024-10-30	40.700	41.250	40.100	40.100	40.100	884,530
2024-10-29	41.800	41.850	40.600	40.800	40.800	698,020
2024-10-28	41.700	41.900	41.000	41.800	41.800	510,261
2024-10-25	41.300	41.800	41.300	41.600	41.600	377,181
2024-10-24	42.100	42.100	41.150	41.150	41.150	669,952
2024-10-23	42.050	42.750	41.950	42.000	42.000	838,200
2024-10-22	42.400	42.400	41.150	41.950	41.950	825,647
2024-10-21	41.800	41.950	40.800	41.700	41.700	516,871
2024-10-18	42.500	42.700	41.400	41.400	41.400	744,363
2024-10-17	42.000	42.600	42.000	42.200	42.200	582,344
2024-10-16	41.950	42.250	41.350	41.800	41.800	667,025
2024-10-15	42.900	43.000	41.950	41.950	41.950	850,646
2024-10-14	41.700	43.150	41.700	42.900	42.900	889,487
2024-10-11	42.500	42.700	41.500	41.500	41.500	1,437,694
2024-10-09	44.150	44.400	43.050	43.050	43.050	787,675
2024-10-08	45.950	45.950	43.800	43.850	43.850	811,484
2024-10-07	45.450	46.150	45.350	45.500	45.500	664,872
2024-10-04	46.700	46.850	44.550	45.100	45.100	1,162,670
2024-10-01	48.000	48.000	46.200	46.600	46.600	1,008,846
2024-09-30	48.050	48.600	47.300	47.500	47.500	1,037,405
2024-09-27	47.400	48.300	47.000	48.000	48.000	1,893,217
2024-09-26	47.450	48.950	46.900	47.400	47.400	3,370,624
2024-09-25	46.000	48.200	46.000	47.000	47.000	3,348,884
2024-09-24	45.500	46.200	44.800	45.650	45.650	1,230,384
2024-09-23	43.800	46.650	43.800	45.650	45.650	2,032,301
2024-09-20	44.650	45.050	43.950	44.000	44.000	821,099
2024-09-19	44.100	44.450	43.700	44.250	44.250	680,110
2024-09-18	43.750	45.150	43.650	43.800	43.800	1,680,476
2024-09-16	43.100	44.350	43.100	43.600	43.600	869,201
2024-09-13	43.000	43.250	42.800	43.000	43.000	477,812
2024-09-12	42.500	43.250	42.500	43.000	43.000	740,345
2024-09-11	42.850	43.050	42.000	42.000	42.000	758,850
2024-09-10	44.100	44.100	41.850	42.650	42.650	1,703,052
2024-09-09	43.150	43.700	41.700	43.700	43.700	2,240,553
2024-09-06	45.250	45.500	44.100	44.600	44.600	2,078,743
2024-09-05	46.900	46.900	44.950	45.100	45.100	1,615,474
2024-09-04	46.950	47.400	44.600	46.150	46.150	2,542,978
2024-09-03	50.300	51.200	49.500	49.500	49.500	1,577,785
2024-09-02	50.200	51.400	49.800	50.300	50.300	2,534,545
2024-08-30	49.750	50.500	49.250	49.850	49.850	1,399,521
2024-08-29	49.800	50.100	49.200	49.600	49.600	1,212,889
2024-08-28	50.300	50.300	49.300	49.800	49.800	1,112,120
2024-08-27	49.600	50.200	49.450	50.100	50.100	1,558,196
2024-08-26	50.300	50.300	49.300	49.300	49.300	1,568,453
2024-08-23	49.150	50.300	48.600	50.300	50.300	2,097,288
2024-08-22	49.900	51.000	49.250	49.350	49.350	2,780,671
2024-08-21	49.300	50.800	49.000	49.650	49.650	3,269,907
2024-08-20	49.600	51.500	49.000	49.400	49.400	4,515,129
2024-08-19	49.750	49.900	48.750	48.900	48.900	1,639,339
2024-08-16	50.000	50.200	49.300	49.500	49.500	2,094,761
2024-08-15	50.000	50.400	49.000	49.000	49.000	2,151,304
2024-08-14	51.400	51.400	49.150	49.750	49.750	5,710,205
2024-08-13	47.600	49.100	46.200	49.100	49.100	3,349,940
2024-08-12	48.500	49.500	47.500	47.700	47.700	7,801,431
2024-08-09	46.400	47.100	45.400	47.100	47.100	4,011,684
2024-08-08	43.150	43.850	42.350	42.850	42.850	2,015,314
2024-08-07	42.000	44.900	42.000	44.350	44.350	2,607,827
2024-08-06	42.700	44.000	38.500	41.550	41.550	5,442,285
2024-08-05	45.000	45.000	42.750	42.750	42.750	1,915,691

← NewerPage 9 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.