Hold-Key Electric Wire & Cable Co., Ltd (1618.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:24PM CST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 56.60 | 58.90 | 55.50 | 58.60 | 58.60 | 7,541,859 |
| 24 Jun 2024 | 59.50 | 60.20 | 56.90 | 57.10 | 57.10 | 7,206,400 |
| 21 Jun 2024 | 59.80 | 61.00 | 59.00 | 59.00 | 59.00 | 8,612,870 |
| 20 Jun 2024 | 60.30 | 61.70 | 59.10 | 59.70 | 59.70 | 17,186,121 |
| 19 Jun 2024 | 60.10 | 61.70 | 58.10 | 59.80 | 59.80 | 17,217,476 |
| 18 Jun 2024 | 58.50 | 60.00 | 57.10 | 60.00 | 60.00 | 21,133,031 |
| 17 Jun 2024 | 62.10 | 65.10 | 58.70 | 58.70 | 58.70 | 71,960,673 |
| 14 Jun 2024 | 55.30 | 60.10 | 55.20 | 60.10 | 60.10 | 24,856,354 |
| 13 Jun 2024 | 55.00 | 56.20 | 54.00 | 54.70 | 54.70 | 12,760,750 |
| 12 Jun 2024 | 56.30 | 58.50 | 54.30 | 55.60 | 55.60 | 29,664,924 |
| 11 Jun 2024 | 55.40 | 57.60 | 54.20 | 55.50 | 55.50 | 47,351,403 |
| 07 Jun 2024 | 49.45 | 54.00 | 49.25 | 54.00 | 54.00 | 22,907,761 |
| 06 Jun 2024 | 50.10 | 51.00 | 49.10 | 49.10 | 49.10 | 3,703,536 |
| 05 Jun 2024 | 50.00 | 51.20 | 49.35 | 50.00 | 50.00 | 6,353,782 |
| 04 Jun 2024 | 47.85 | 50.70 | 47.25 | 49.40 | 49.40 | 6,630,248 |
| 03 Jun 2024 | 48.15 | 48.50 | 47.20 | 47.25 | 47.25 | 1,870,835 |
| 31 May 2024 | 47.80 | 48.45 | 47.65 | 47.85 | 47.85 | 1,588,032 |
| 30 May 2024 | 48.85 | 49.80 | 47.70 | 47.70 | 47.70 | 2,824,040 |
| 29 May 2024 | 49.70 | 49.90 | 49.00 | 49.00 | 49.00 | 2,266,438 |
| 28 May 2024 | 49.80 | 50.50 | 49.50 | 49.55 | 49.55 | 3,102,840 |
| 27 May 2024 | 48.40 | 50.30 | 48.30 | 49.30 | 49.30 | 4,291,264 |
| 24 May 2024 | 47.90 | 49.30 | 47.15 | 48.40 | 48.40 | 3,971,787 |
| 23 May 2024 | 50.40 | 50.40 | 48.00 | 48.05 | 48.05 | 6,602,465 |
| 22 May 2024 | 52.20 | 52.70 | 50.30 | 50.60 | 50.60 | 4,996,696 |
| 21 May 2024 | 52.00 | 53.50 | 51.60 | 52.00 | 52.00 | 7,299,000 |
| 20 May 2024 | 51.50 | 54.20 | 51.10 | 51.60 | 51.60 | 15,317,271 |
| 17 May 2024 | 53.10 | 53.70 | 51.00 | 51.20 | 51.20 | 8,461,174 |
| 16 May 2024 | 52.00 | 54.10 | 51.90 | 52.30 | 52.30 | 8,814,607 |
| 15 May 2024 | 51.70 | 53.90 | 51.00 | 52.00 | 52.00 | 15,716,165 |
| 14 May 2024 | 49.30 | 51.60 | 49.00 | 50.80 | 50.80 | 9,333,512 |
| 13 May 2024 | 50.10 | 50.40 | 47.20 | 49.90 | 49.90 | 8,781,009 |
| 10 May 2024 | 49.55 | 50.30 | 48.35 | 50.00 | 50.00 | 8,267,651 |
| 09 May 2024 | 50.70 | 52.30 | 49.50 | 49.55 | 49.55 | 15,625,494 |
| 08 May 2024 | 51.00 | 54.40 | 49.80 | 52.70 | 52.70 | 48,999,377 |
| 07 May 2024 | 47.40 | 51.60 | 46.60 | 51.60 | 51.60 | 27,200,482 |
| 06 May 2024 | 48.60 | 49.25 | 46.90 | 46.95 | 46.95 | 9,360,074 |
| 03 May 2024 | 51.50 | 52.20 | 48.50 | 48.55 | 48.55 | 14,439,952 |
| 02 May 2024 | 55.50 | 55.50 | 51.00 | 51.10 | 51.10 | 13,043,138 |
| 30 Apr 2024 | 54.20 | 54.70 | 51.90 | 53.20 | 53.20 | 11,019,048 |
| 29 Apr 2024 | 57.10 | 57.50 | 53.90 | 54.20 | 54.20 | 11,413,410 |
| 26 Apr 2024 | 56.00 | 59.40 | 55.90 | 57.30 | 57.30 | 22,211,136 |
| 25 Apr 2024 | 58.20 | 58.20 | 55.50 | 55.60 | 55.60 | 14,066,298 |
| 24 Apr 2024 | 58.00 | 61.10 | 57.00 | 57.70 | 57.70 | 40,180,583 |
| 23 Apr 2024 | 56.00 | 61.50 | 54.30 | 55.60 | 55.60 | 32,797,722 |
| 22 Apr 2024 | 68.00 | 69.80 | 57.80 | 57.80 | 57.80 | 42,182,706 |
| 19 Apr 2024 | 63.50 | 64.20 | 59.00 | 64.20 | 64.20 | 47,464,483 |
| 18 Apr 2024 | 58.00 | 58.40 | 57.10 | 58.40 | 58.40 | 10,835,060 |
| 17 Apr 2024 | 49.55 | 53.10 | 49.50 | 53.10 | 53.10 | 24,287,010 |
| 16 Apr 2024 | 48.25 | 51.00 | 48.10 | 48.30 | 48.30 | 82,725,544 |
| 15 Apr 2024 | 45.20 | 47.35 | 43.30 | 47.35 | 47.35 | 35,015,474 |
| 12 Apr 2024 | 39.10 | 43.05 | 38.60 | 43.05 | 43.05 | 19,589,298 |
| 11 Apr 2024 | 39.50 | 40.20 | 38.70 | 39.15 | 39.15 | 8,080,370 |
| 10 Apr 2024 | 40.00 | 40.95 | 38.65 | 39.70 | 39.70 | 14,377,044 |
| 09 Apr 2024 | 38.85 | 40.65 | 38.30 | 39.45 | 39.45 | 25,124,127 |
| 08 Apr 2024 | 36.30 | 39.30 | 36.30 | 38.95 | 38.95 | 11,130,884 |
| 03 Apr 2024 | 37.20 | 37.65 | 36.30 | 36.30 | 36.30 | 3,258,004 |
| 02 Apr 2024 | 37.65 | 37.75 | 36.80 | 37.20 | 37.20 | 3,541,664 |
| 01 Apr 2024 | 37.30 | 38.00 | 37.10 | 37.45 | 37.45 | 2,835,745 |
| 29 Mar 2024 | 38.20 | 38.35 | 36.65 | 37.05 | 37.05 | 6,769,000 |
| 28 Mar 2024 | 38.95 | 39.45 | 37.70 | 38.45 | 38.45 | 10,865,082 |
| 27 Mar 2024 | 38.55 | 39.65 | 37.25 | 39.25 | 39.25 | 25,215,572 |
| 26 Mar 2024 | 37.65 | 40.80 | 36.40 | 38.55 | 38.55 | 47,835,911 |
| 25 Mar 2024 | 37.15 | 38.80 | 36.25 | 37.20 | 37.20 | 18,869,410 |
| 22 Mar 2024 | 36.00 | 37.50 | 35.70 | 36.65 | 36.65 | 23,337,010 |
| 21 Mar 2024 | 34.65 | 35.95 | 34.55 | 35.45 | 35.45 | 5,929,270 |
| 20 Mar 2024 | 35.90 | 35.90 | 34.20 | 34.55 | 34.55 | 5,496,692 |
| 19 Mar 2024 | 35.30 | 36.60 | 35.15 | 35.70 | 35.70 | 10,258,420 |
| 18 Mar 2024 | 34.15 | 35.25 | 33.65 | 34.90 | 34.90 | 4,174,827 |
| 15 Mar 2024 | 35.30 | 35.30 | 33.90 | 33.90 | 33.90 | 5,440,676 |
| 14 Mar 2024 | 35.60 | 35.60 | 33.85 | 34.75 | 34.75 | 7,921,087 |
| 13 Mar 2024 | 35.15 | 36.30 | 34.25 | 34.55 | 34.55 | 19,239,463 |
| 12 Mar 2024 | 32.55 | 35.20 | 32.45 | 34.55 | 34.55 | 9,756,114 |
| 11 Mar 2024 | 31.10 | 32.95 | 30.95 | 32.80 | 32.80 | 4,165,304 |
| 08 Mar 2024 | 33.35 | 33.50 | 31.30 | 31.40 | 31.40 | 6,603,523 |
| 07 Mar 2024 | 35.15 | 35.45 | 33.50 | 33.65 | 33.65 | 7,910,676 |
| 06 Mar 2024 | 35.30 | 36.40 | 35.05 | 35.40 | 35.40 | 7,482,211 |
| 05 Mar 2024 | 34.95 | 35.65 | 34.55 | 35.30 | 35.30 | 5,780,600 |
| 04 Mar 2024 | 35.85 | 35.95 | 34.80 | 34.85 | 34.85 | 8,326,889 |
| 01 Mar 2024 | 35.60 | 37.15 | 34.45 | 35.75 | 35.75 | 24,411,859 |
| 29 Feb 2024 | 34.15 | 35.80 | 33.80 | 34.90 | 34.90 | 17,146,365 |
| 27 Feb 2024 | 33.05 | 34.50 | 32.20 | 33.60 | 33.60 | 12,964,154 |
| 26 Feb 2024 | 33.40 | 34.65 | 32.70 | 32.70 | 32.70 | 9,601,666 |
| 23 Feb 2024 | 33.30 | 33.50 | 32.40 | 32.45 | 32.45 | 5,587,442 |
| 22 Feb 2024 | 31.95 | 33.60 | 31.55 | 33.00 | 33.00 | 8,872,490 |
| 21 Feb 2024 | 31.50 | 32.20 | 31.50 | 31.85 | 31.85 | 2,331,878 |
| 20 Feb 2024 | 32.40 | 32.50 | 31.40 | 31.50 | 31.50 | 3,195,724 |
| 19 Feb 2024 | 32.30 | 33.25 | 32.30 | 32.45 | 32.45 | 4,833,624 |
| 16 Feb 2024 | 30.90 | 32.20 | 30.85 | 32.10 | 32.10 | 4,160,370 |
| 15 Feb 2024 | 30.50 | 30.85 | 29.80 | 30.60 | 30.60 | 1,771,350 |
| 05 Feb 2024 | 31.20 | 31.25 | 30.15 | 30.40 | 30.40 | 1,956,132 |
| 02 Feb 2024 | 31.90 | 32.20 | 31.10 | 31.35 | 31.35 | 3,979,922 |
| 01 Feb 2024 | 30.10 | 32.25 | 30.10 | 31.80 | 31.80 | 6,428,100 |
| 31 Jan 2024 | 30.05 | 30.45 | 29.75 | 30.05 | 30.05 | 1,009,098 |
| 30 Jan 2024 | 30.65 | 30.70 | 30.05 | 30.10 | 30.10 | 943,425 |
| 29 Jan 2024 | 29.75 | 30.55 | 29.65 | 30.40 | 30.40 | 1,367,002 |
| 26 Jan 2024 | 30.30 | 30.30 | 29.50 | 29.65 | 29.65 | 1,274,940 |
| 25 Jan 2024 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | 1,731,002 |
| 24 Jan 2024 | 30.55 | 30.85 | 30.25 | 30.40 | 30.40 | 1,427,412 |
| 23 Jan 2024 | 30.00 | 30.50 | 30.00 | 30.25 | 30.25 | 1,346,984 |
| 22 Jan 2024 | 29.80 | 30.30 | 29.60 | 29.85 | 29.85 | 1,700,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.