Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

Hold-Key Electric Wire & Cable Co., Ltd (1618.TW)

Compare
42.95
+0.80
+(1.90%)
At close: April 2 at 1:30:39 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202542.2043.7541.7042.9542.952,750,122
Apr 1, 202542.0042.7541.8042.1542.152,052,420
Mar 31, 202545.5545.7542.3542.3542.355,033,000
Mar 28, 202549.2549.6046.2547.0547.056,788,253
Mar 27, 202548.9050.3048.3048.6548.6510,642,200
Mar 26, 202547.6050.2047.6048.7048.708,693,916
Mar 25, 202548.1548.1546.7547.2047.201,160,279
Mar 24, 202547.2048.5046.7047.3547.352,574,504
Mar 21, 202546.9047.2046.5046.5046.501,171,160
Mar 20, 202546.0546.6046.0546.4546.45703,298
Mar 19, 202546.2046.6545.6545.6545.65913,208
Mar 18, 202546.2046.6545.9546.2046.20787,239
Mar 17, 202546.5046.8045.6545.7045.70897,681
Mar 14, 202545.7046.4045.6546.1546.15965,800
Mar 13, 202547.7547.9545.7045.7045.701,591,700
Mar 12, 202547.2547.6047.0547.2047.201,252,311
Mar 11, 202546.7047.1545.4047.1547.152,045,350
Mar 10, 202547.3048.1546.1547.7547.752,933,029
Mar 7, 202547.3547.8046.5046.6046.602,056,450
Mar 6, 202548.7049.0047.6547.6547.651,723,611
Mar 5, 202548.5549.3048.2048.4048.403,138,900
Mar 4, 202547.5048.8046.5048.6048.602,765,410
Mar 3, 202549.9050.3047.9547.9547.954,187,107
Feb 27, 202552.0052.2049.8550.8050.807,587,400
Feb 26, 202550.6052.8050.5051.7051.7018,644,117
Feb 25, 202550.8053.4049.9549.9549.9516,914,006
Feb 24, 202550.0052.2049.6051.6051.6016,434,619
Feb 21, 202552.9054.8050.4050.4050.4078,236,866
Feb 20, 202548.9052.6047.8552.6052.6015,500,869
Feb 19, 202546.9548.4546.6547.9047.902,438,528
Feb 18, 202547.6047.6046.5046.6546.65884,311
Feb 17, 202547.0047.4046.5047.1547.151,311,649
Feb 14, 202545.8547.3045.6546.4046.401,671,400
Feb 13, 202545.8546.4045.7545.7545.75814,266
Feb 12, 202547.1547.1545.3545.3545.351,326,315
Feb 11, 202544.8046.9544.6046.9546.952,468,130
Feb 10, 202542.9545.7042.9545.4545.452,649,847
Feb 7, 202546.0046.7045.5546.7046.701,664,480
Feb 6, 202545.5546.4545.0045.8045.802,494,708
Feb 5, 202544.1045.0044.1044.8544.851,390,859
Feb 4, 202543.2544.1043.1544.1044.10951,355
Feb 3, 202544.3044.6043.1544.2544.25817,630
Jan 22, 202544.5044.8044.0544.6044.60859,048
Jan 21, 202545.2045.5544.3544.4544.45911,418
Jan 20, 202544.1045.5043.6545.2045.204,253,500
Jan 17, 202544.2044.3043.4544.0044.001,329,356
Jan 16, 202545.7045.8044.1044.1044.101,613,717
Jan 15, 202545.3546.7045.0045.0045.001,297,164
Jan 14, 202547.0048.4545.5045.6545.657,216,361
Jan 13, 202546.7047.4546.1047.0047.004,514,638
Jan 10, 202547.8548.4044.1546.4546.458,505,685
Jan 9, 202548.0048.3546.4047.1047.102,079,125
Jan 8, 202547.5048.4046.5548.0048.002,977,150
Jan 7, 202546.4548.0045.8047.5047.502,286,973
Jan 6, 202546.5547.2045.6546.2546.251,096,801
Jan 3, 202546.7547.5545.8546.2546.251,620,174
Jan 2, 202547.2547.7046.2046.4046.401,604,052
Dec 31, 202446.5548.3045.8547.1547.153,867,183
Dec 30, 202446.0046.9545.8046.3046.302,398,334
Dec 27, 202444.9045.5544.6045.5545.55726,104
Dec 26, 202444.5045.1544.5044.8044.80447,000
Dec 25, 202444.3044.7544.1044.5044.50503,000
Dec 24, 202445.1045.8043.8543.8543.851,185,116
Dec 23, 202443.9545.7543.9545.2045.201,205,900
Dec 20, 202443.0544.6043.0543.7543.751,194,201
Dec 19, 202442.5043.8042.2043.3043.30642,155
Dec 18, 202442.7543.3042.1043.1543.15767,350
Dec 17, 202442.2042.7042.2042.5042.50412,200
Dec 16, 202442.7543.1542.0042.1042.10572,000
Dec 13, 202443.2043.4542.6542.6542.65622,776
Dec 12, 202444.3044.6543.3543.3543.35580,511
Dec 11, 202444.8545.4544.0044.0044.00795,194
Dec 10, 202445.5545.6044.4044.8544.851,490,500
Dec 9, 202446.8046.8046.0046.0046.00698,006
Dec 6, 202446.9547.9546.1046.2546.251,354,803
Dec 5, 202447.2047.8547.0047.0047.00775,803
Dec 4, 202447.9547.9547.0547.2047.20881,633
Dec 3, 202446.9048.6546.9047.6547.652,302,465
Dec 2, 202447.0047.9546.5547.0047.00817,000
Nov 29, 202445.5047.2545.5047.0047.00994,078
Nov 28, 202446.0046.5545.0046.5546.551,611,214
Nov 27, 202447.6048.0045.8045.9045.901,981,328
Nov 26, 202447.8048.3547.5547.7047.702,515,039
Nov 25, 202447.3047.7546.8547.4047.401,555,323
Nov 22, 202446.4548.5046.4047.2047.202,827,037
Nov 21, 202446.2547.4046.0046.4546.452,851,230
Nov 20, 202446.0046.0046.0046.0046.006,783,863
Nov 19, 202446.9546.9545.5045.5545.552,236,800
Nov 18, 202447.0048.1046.0046.0046.003,076,680
Nov 15, 202449.1549.1546.7548.0048.0011,140,006
Nov 14, 202445.7049.3044.2049.3049.3025,639,244
Nov 13, 202442.5044.8542.4044.8544.853,862,499
Nov 12, 202441.5541.9540.8040.8040.80354,039
Nov 11, 202440.8542.4040.4041.9541.95642,200
Nov 8, 202442.0042.2040.8540.9540.95734,719
Nov 7, 202441.8042.5041.6542.0042.00789,800
Nov 6, 202441.4541.8041.2041.2041.20260,120
Nov 5, 202440.4041.8040.4041.4541.45607,140
Nov 4, 202440.9041.1040.3040.6040.60428,723
Nov 1, 202439.9041.2039.5041.2041.20655,201
Oct 30, 202440.7041.2540.1040.1040.10879,284
Oct 29, 202441.8041.8540.6040.8040.80694,040
Oct 28, 202441.7041.9041.0041.8041.80506,530
Oct 25, 202441.3041.8041.3041.6041.60375,042
Oct 24, 202442.1042.1041.1541.1541.15665,721
Oct 23, 202442.0542.7541.9542.0042.00834,200
Oct 22, 202442.4042.4041.1541.9541.95821,200
Oct 21, 202441.8041.9540.8041.7041.70512,323
Oct 18, 202442.5042.7041.4041.4041.40737,193
Oct 17, 202442.0042.6042.0042.2042.20578,644
Oct 16, 202441.9542.2541.3541.8041.80661,821
Oct 15, 202442.9043.0041.9541.9541.95847,526
Oct 14, 202441.7043.1541.7042.9042.90885,520
Oct 11, 202442.5042.7041.5041.5041.501,425,337
Oct 9, 202444.1544.4043.0543.0543.05782,050
Oct 8, 202445.9545.9543.8043.8543.85807,512
Oct 7, 202445.4546.1545.3545.5045.50662,566
Oct 4, 202446.7046.8544.5545.1045.101,158,503
Oct 1, 202448.0048.0046.2046.6046.601,001,100
Sep 30, 202448.0548.6047.3047.5047.501,030,986
Sep 27, 202447.4048.3047.0048.0048.001,885,750
Sep 26, 202447.4548.9546.9047.4047.403,363,067
Sep 25, 202446.0048.2046.0047.0047.003,334,209
Sep 24, 202445.5046.2044.8045.6545.651,225,800
Sep 23, 202443.8046.6543.8045.6545.652,025,527
Sep 20, 202444.6545.0543.9544.0044.00817,472
Sep 19, 202444.1044.4543.7044.2544.25677,400
Sep 18, 202443.7545.1543.6543.8043.801,675,235
Sep 16, 202443.1044.3543.1043.6043.60865,287
Sep 13, 202443.0043.2542.8043.0043.00474,500
Sep 12, 202442.5043.2542.5043.0043.00737,676
Sep 11, 202442.8543.0542.0042.0042.00754,486
Sep 10, 202444.1044.1041.8542.6542.651,695,485
Sep 9, 202443.1543.7041.7043.7043.702,235,349
Sep 6, 202445.2545.5044.1044.6044.602,070,713
Sep 5, 202446.9046.9044.9545.1045.101,606,443
Sep 4, 202446.9547.4044.6046.1546.152,527,334
Sep 3, 202450.3051.2049.5049.5049.501,571,230
Sep 2, 202450.2051.4049.8050.3050.302,525,190
Aug 30, 202449.7550.5049.2549.8549.851,394,432
Aug 29, 202449.8050.1049.2049.6049.601,208,882
Aug 28, 202450.3050.3049.3049.8049.801,106,465
Aug 27, 202449.6050.2049.4550.1050.101,551,822
Aug 26, 202450.3050.3049.3049.3049.301,560,432
Aug 23, 202449.1550.3048.6050.3050.302,089,760
Aug 22, 202449.9051.0049.2549.3549.352,772,271
Aug 21, 202449.3050.8049.0049.6549.653,259,503
Aug 20, 202449.6051.5049.0049.4049.404,502,745
Aug 19, 202449.7549.9048.7548.9048.901,629,533
Aug 16, 202450.0050.2049.3049.5049.502,086,358
Aug 15, 202450.0050.4049.0049.0049.002,144,650
Aug 14, 202451.4051.4049.1549.7549.755,698,959
Aug 13, 202447.6049.1046.2049.1049.103,341,400
Aug 12, 202448.5049.5047.5047.7047.707,786,338
Aug 9, 202446.4047.1045.4047.1047.104,000,977
Aug 8, 202443.1543.8542.3542.8542.852,009,725
Aug 7, 202442.0044.9042.0044.3544.352,598,617
Aug 6, 202442.7044.0038.5041.5541.555,428,350
Aug 5, 202445.0045.0042.7542.7542.751,899,741
Aug 2, 202448.1048.7047.1547.4547.451,920,702
Aug 1, 202448.1549.5547.7049.4549.452,431,058
Jul 31, 202447.4048.1046.9547.2047.202,014,904
Jul 30, 202448.2048.5546.8048.1048.102,408,668
Jul 29, 202451.2051.6048.1048.1048.102,928,120
Jul 26, 202449.8051.3049.0050.7050.701,887,773
Jul 23, 202451.9052.5051.1051.1051.102,648,512
Jul 22, 2024 1.00 Dividend
Jul 22, 202455.8056.6050.4051.1051.104,811,656
Jul 19, 202458.2059.3056.4056.4055.404,689,255
Jul 18, 202458.1059.3057.8057.8056.783,225,320
Jul 17, 202459.4061.6058.5058.5057.4611,560,565
Jul 16, 202459.1059.7057.8059.0057.954,046,573
Jul 15, 202458.6061.1058.2059.0057.957,343,990
Jul 12, 202458.3062.4058.2058.8057.7625,513,556
Jul 11, 202459.1060.4058.0058.2057.176,931,420
Jul 10, 202460.0060.8059.0059.0057.9517,759,115
Jul 9, 202458.1063.6057.8062.5061.3934,593,892
Jul 8, 202459.8059.8057.8057.9056.873,926,191
Jul 5, 202460.6061.1058.5059.1058.059,738,190
Jul 4, 202458.3061.5057.9060.2059.1319,128,235
Jul 3, 202457.2058.5056.5057.9056.875,934,189
Jul 2, 202456.5057.5056.1056.3055.302,276,092
Jul 1, 202457.7057.8056.2057.0055.992,443,477
Jun 28, 202457.1057.8056.8057.1056.092,745,887
Jun 27, 202457.1058.4056.9056.9055.893,767,724
Jun 26, 202458.8058.9057.0057.2056.194,922,357
Jun 25, 202456.6058.9055.5058.5057.468,000,433
Jun 24, 202459.5060.2056.9057.1056.097,206,400
Jun 21, 202459.8061.0059.0059.0057.958,612,870
Jun 20, 202460.3061.7059.1059.7058.6417,186,121
Jun 19, 202460.1061.7058.1059.8058.7417,217,476
Jun 18, 202458.5060.0057.1060.0058.9421,133,031
Jun 17, 202462.1065.1058.7058.7057.6671,960,673
Jun 14, 202455.3060.1055.2060.1059.0324,856,354
Jun 13, 202455.0056.2054.0054.7053.7312,760,750
Jun 12, 202456.3058.5054.3055.6054.6129,664,924
Jun 11, 202455.4057.6054.2055.5054.5247,351,403
Jun 7, 202449.4554.0049.2554.0053.0422,907,761
Jun 6, 202450.1051.0049.1049.1048.233,703,536
Jun 5, 202450.0051.2049.3550.0049.116,353,782
Jun 4, 202447.8550.7047.2549.4048.526,630,248
Jun 3, 202448.1548.5047.2047.2546.411,870,835
May 31, 202447.8048.4547.6547.8547.001,588,032
May 30, 202448.8549.8047.7047.7046.852,824,040
May 29, 202449.7049.9049.0049.0048.132,266,438
May 28, 202449.8050.5049.5049.5548.673,102,840
May 27, 202448.4050.3048.3049.3048.434,291,264
May 24, 202447.9049.3047.1548.4047.543,971,787
May 23, 202450.4050.4048.0048.0547.206,602,465
May 22, 202452.2052.7050.3050.6049.704,996,696
May 21, 202452.0053.5051.6052.0051.087,299,000
May 20, 202451.5054.2051.1051.6050.6915,317,271
May 17, 202453.1053.7051.0051.2050.298,461,174
May 16, 202452.0054.1051.9052.3051.378,814,607
May 15, 202451.7053.9051.0052.0051.0815,716,165
May 14, 202449.3051.6049.0050.8049.909,333,512
May 13, 202450.1050.4047.2049.9049.028,781,009
May 10, 202449.5550.3048.3550.0049.118,267,651
May 9, 202450.7052.3049.5049.5548.6715,625,494
May 8, 202451.0054.4049.8052.7051.7748,999,377
May 7, 202447.4051.6046.6051.6050.6927,200,482
May 6, 202448.6049.2546.9046.9546.129,360,074
May 3, 202451.5052.2048.5048.5547.6914,439,952
May 2, 202455.5055.5051.0051.1050.1913,043,138
Apr 30, 202454.2054.7051.9053.2052.2611,019,048
Apr 29, 202457.1057.5053.9054.2053.2411,413,410
Apr 26, 202456.0059.4055.9057.3056.2822,211,136
Apr 25, 202458.2058.2055.5055.6054.6114,066,298
Apr 24, 202458.0061.1057.0057.7056.6840,180,583
Apr 23, 202456.0061.5054.3055.6054.6132,797,722
Apr 22, 202468.0069.8057.8057.8056.7842,182,706
Apr 19, 202463.5064.2059.0064.2063.0647,464,483
Apr 18, 202458.0058.4057.1058.4057.3610,835,060
Apr 17, 202449.5553.1049.5053.1052.1624,287,010
Apr 16, 202448.2551.0048.1048.3047.4482,725,544
Apr 15, 202445.2047.3543.3047.3546.5135,015,474
Apr 12, 202439.1043.0538.6043.0542.2919,589,298
Apr 11, 202439.5040.2038.7039.1538.468,080,370
Apr 10, 202440.0040.9538.6539.7039.0014,377,044
Apr 9, 202438.8540.6538.3039.4538.7525,124,127
Apr 8, 202436.3039.3036.3038.9538.2611,130,884
Apr 3, 202437.2037.6536.3036.3035.663,258,004
Apr 2, 202437.6537.7536.8037.2036.543,541,664

Related Tickers

1617.TW Jung Shing Wire Co., Ltd.
18.55
-2.88%
 
6140.TWO Dimension Computer Technology Co., Ltd.
36.35
+0.69%
 
1603.TW China Wire & Cable Co., Ltd.
34.80
+0.43%
 
3312.TW GMI Technology Inc.
48.70
+2.42%
 
3528.TW Answer Technology Co., Ltd.
77.90
+8.95%
 
3287.TWO Kworld Computer Co.,Ltd
38.70
+1.71%
 
6227.TWO Macnica Galaxy Inc.
103.00
-5.50%
 
2354.TW Foxconn Technology Co., Ltd.
64.00
0.00%
 
3709.TWO Trigold Holdings Limited
37.75
+9.90%
 
3033.TW Weikeng Industrial Co., Ltd.
34.15
+0.59%