Hold-Key Electric Wire & Cable Co., Ltd(TW:1618)
NT$34.45-1.30 (-3.64%)
TW:1618
Hold-Key Electric Wire & Cable Co., Ltd historical prices
NT$34.45
At close:-1.30 (-3.64%)
Hold-Key Electric Wire & Cable Co., Ltd (1618) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 35.10 | 35.20 | 33.90 | 34.45 | 34.45 | -3.64% | 820,545 | 2.05 |
| Nov 10, 2026 | 35.15 | 36.25 | 35.10 | 35.75 | 35.75 | +8.33% | 661,039 | 1.64 |
| Nov 09, 2026 | 33.60 | 35.50 | 33.60 | 34.90 | 34.90 | +5.76% | 504,499 | 1.22 |
| Nov 06, 2026 | 32.00 | 33.45 | 32.00 | 33.00 | 33.00 | -4.76% | 845,512 | 2.04 |
| Nov 05, 2026 | 35.60 | 35.80 | 34.65 | 34.65 | 34.65 | -1.56% | 513,004 | 1.16 |
| Nov 04, 2026 | 35.95 | 36.00 | 34.45 | 35.20 | 35.20 | -0.71% | 496,943 | 1.13 |
| Nov 03, 2026 | 36.60 | 36.60 | 35.35 | 35.45 | 35.45 | -3.27% | 529,855 | 1.21 |
| Nov 02, 2026 | 36.40 | 37.05 | 36.25 | 36.65 | 36.65 | +0.83% | 265,675 | 0.60 |
| Oct 30, 2026 | 37.20 | 37.35 | 36.05 | 36.35 | 36.35 | -2.81% | 649,769 | 1.46 |
| Oct 29, 2026 | 37.40 | 37.60 | 37.30 | 37.40 | 37.40 | -0.40% | 103,373 | 0.23 |
| Oct 28, 2026 | 37.65 | 37.80 | 37.40 | 37.55 | 37.55 | +0.40% | 181,906 | 0.40 |
| Oct 27, 2026 | 37.85 | 38.05 | 37.30 | 37.40 | 37.40 | -1.06% | 254,075 | 0.56 |
| Oct 26, 2026 | 37.80 | 38.40 | 37.80 | 37.80 | 37.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.80 | 38.40 | 37.80 | 37.80 | 37.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.20 | 38.40 | 37.80 | 37.80 | 37.80 | -0.92% | 413,914 | 0.85 |
| Oct 21, 2026 | 38.65 | 38.65 | 38.10 | 38.15 | 38.15 | -0.52% | 350,576 | 0.72 |
| Oct 20, 2026 | 38.35 | 38.70 | 38.25 | 38.35 | 38.35 | -0.26% | 222,707 | 0.45 |
| Oct 19, 2026 | 38.65 | 38.80 | 38.20 | 38.45 | 38.45 | -1.66% | 326,246 | 0.64 |
| Oct 16, 2026 | 38.65 | 39.35 | 38.65 | 39.10 | 39.10 | +0.90% | 278,163 | 0.54 |
| Oct 15, 2026 | 39.05 | 39.05 | 38.50 | 38.75 | 38.75 | -1.02% | 298,809 | 0.58 |
| Oct 14, 2026 | 38.70 | 39.25 | 38.70 | 39.15 | 39.15 | +1.29% | 338,134 | 0.64 |
| Oct 13, 2026 | 38.80 | 39.05 | 38.45 | 38.65 | 38.65 | -0.77% | 242,663 | 0.46 |
| Oct 12, 2026 | 38.30 | 39.55 | 38.25 | 38.95 | 38.95 | +2.23% | 510,926 | 0.96 |
| Oct 09, 2026 | 38.10 | 38.60 | 38.00 | 38.10 | 38.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 38.60 | 38.60 | 38.00 | 38.10 | 38.10 | -3.05% | 1,008,297 | 1.83 |
| Oct 07, 2026 | 38.95 | 39.45 | 38.95 | 39.30 | 39.30 | +0.90% | 330,073 | 0.61 |
| Oct 06, 2026 | 38.90 | 39.30 | 38.80 | 38.95 | 38.95 | +0.13% | 241,283 | 0.42 |
| Oct 05, 2026 | 39.45 | 39.45 | 38.80 | 38.90 | 38.90 | -0.64% | 303,551 | 0.52 |
| Oct 02, 2026 | 38.80 | 39.25 | 38.65 | 39.15 | 39.15 | +0.90% | 343,760 | 0.58 |
| Oct 01, 2026 | 39.00 | 39.05 | 38.80 | 38.80 | 38.80 | -0.39% | 232,698 | 0.38 |
| Sep 30, 2026 | 38.70 | 39.00 | 38.50 | 38.95 | 38.95 | +1.56% | 276,774 | 0.45 |
| Sep 29, 2026 | 38.80 | 38.80 | 38.30 | 38.35 | 38.35 | -0.78% | 241,741 | 0.39 |
| Sep 28, 2026 | 38.65 | 38.80 | 38.50 | 38.65 | 38.65 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 38.65 | 38.80 | 38.50 | 38.65 | 38.65 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 38.80 | 38.80 | 38.50 | 38.65 | 38.65 | -0.51% | 238,013 | 0.37 |
| Sep 23, 2026 | 39.40 | 39.45 | 38.85 | 38.85 | 38.85 | -0.89% | 226,156 | 0.34 |
| Sep 22, 2026 | 39.10 | 39.50 | 39.05 | 39.20 | 39.20 | +0.38% | 296,113 | 0.44 |
| Sep 21, 2026 | 39.55 | 39.55 | 39.00 | 39.05 | 39.05 | -0.76% | 252,960 | 0.37 |
| Sep 18, 2026 | 39.20 | 39.35 | 38.95 | 39.35 | 39.35 | +1.03% | 337,722 | 0.49 |
| Sep 17, 2026 | 38.55 | 39.15 | 38.55 | 38.95 | 38.95 | +1.04% | 287,807 | 0.41 |
| Sep 16, 2026 | 38.45 | 38.75 | 38.45 | 38.55 | 38.55 | +0.26% | 169,131 | 0.24 |
| Sep 15, 2026 | 38.70 | 38.85 | 38.45 | 38.45 | 38.45 | -0.65% | 185,429 | 0.26 |
| Sep 14, 2026 | 38.80 | 38.95 | 38.60 | 38.70 | 38.70 | -0.26% | 222,069 | 0.31 |
| Sep 11, 2026 | 38.70 | 39.25 | 38.70 | 38.80 | 38.80 | -0.77% | 241,434 | 0.33 |
| Sep 10, 2026 | 39.15 | 39.35 | 38.90 | 39.10 | 39.10 | -0.51% | 205,665 | 0.28 |
| Sep 09, 2026 | 39.70 | 39.70 | 39.25 | 39.30 | 39.30 | -0.51% | 248,215 | 0.31 |
| Sep 08, 2026 | 39.55 | 39.80 | 39.25 | 39.50 | 39.50 | +0.51% | 424,326 | 0.51 |
| Sep 07, 2026 | 39.95 | 39.95 | 39.05 | 39.30 | 39.30 | -0.88% | 346,143 | 0.37 |
| Sep 04, 2026 | 39.70 | 39.75 | 39.40 | 39.65 | 39.65 | +0.38% | 229,424 | 0.23 |
| Sep 03, 2026 | 39.75 | 40.00 | 39.50 | 39.50 | 39.50 | -0.75% | 359,476 | 0.36 |
