Hold-Key Electric Wire & Cable Co., Ltd (TPE:1618)
Taiwan · Delayed Price · Currency is TWD 47.80
-0.65 (-1.34%)
Aug 29, 2025, 2:38 PM CST
TPE:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.10 | 49.10 | 47.75 | 47.80 | 47.80 | -1.34% | 2,016,284 |
| Aug 28, 2025 | 48.40 | 49.00 | 48.25 | 48.45 | 48.45 | 0.41% | 2,497,298 |
| Aug 27, 2025 | 48.50 | 48.80 | 48.20 | 48.25 | 48.25 | 0.10% | 1,747,873 |
| Aug 26, 2025 | 48.65 | 49.20 | 47.20 | 48.20 | 48.20 | -0.41% | 3,302,705 |
| Aug 25, 2025 | 47.90 | 48.80 | 47.30 | 48.40 | 48.40 | 2.76% | 3,521,399 |
| Aug 22, 2025 | 46.10 | 47.90 | 46.05 | 47.10 | 47.10 | 2.17% | 2,769,666 |
| Aug 21, 2025 | 45.75 | 46.45 | 45.75 | 46.10 | 46.10 | 0.66% | 726,627 |
| Aug 20, 2025 | 46.30 | 46.50 | 45.40 | 45.80 | 45.80 | -1.29% | 1,525,902 |
| Aug 19, 2025 | 47.20 | 47.20 | 46.20 | 46.40 | 46.40 | -0.64% | 1,093,909 |
| Aug 18, 2025 | 46.65 | 47.35 | 46.60 | 46.70 | 46.70 | -2.51% | 1,844,782 |
| Aug 15, 2025 | 48.10 | 48.15 | 47.60 | 47.90 | 46.40 | -0.52% | 2,457,344 |
| Aug 14, 2025 | 47.00 | 48.95 | 47.00 | 48.15 | 46.64 | 2.34% | 5,237,225 |
| Aug 13, 2025 | 48.90 | 49.00 | 46.90 | 47.05 | 45.58 | -5.90% | 9,581,774 |
| Aug 12, 2025 | 49.15 | 50.00 | 49.15 | 50.00 | 48.43 | 1.42% | 2,218,763 |
| Aug 11, 2025 | 49.80 | 49.85 | 47.80 | 49.30 | 47.76 | -5.01% | 7,292,609 |
| Aug 8, 2025 | 52.50 | 52.50 | 51.40 | 51.90 | 50.27 | -0.57% | 1,680,502 |
| Aug 7, 2025 | 52.60 | 52.70 | 51.30 | 52.20 | 50.57 | - | 2,406,556 |
| Aug 6, 2025 | 52.00 | 53.50 | 51.90 | 52.20 | 50.57 | 0.77% | 7,852,992 |
| Aug 5, 2025 | 52.00 | 52.60 | 51.50 | 51.80 | 50.18 | 0.19% | 3,463,932 |
| Aug 4, 2025 | 49.80 | 51.90 | 49.00 | 51.70 | 50.08 | 3.50% | 3,486,645 |
| Aug 1, 2025 | 50.10 | 50.50 | 49.30 | 49.95 | 48.39 | -1.09% | 1,582,093 |
| Jul 31, 2025 | 51.20 | 51.50 | 50.40 | 50.50 | 48.92 | -1.56% | 2,532,430 |
| Jul 30, 2025 | 49.80 | 51.50 | 49.10 | 51.30 | 49.69 | 3.85% | 3,351,788 |
| Jul 29, 2025 | 49.00 | 49.95 | 48.75 | 49.40 | 47.85 | 1.13% | 1,488,738 |
| Jul 28, 2025 | 49.15 | 49.50 | 48.75 | 48.85 | 47.32 | -0.10% | 648,972 |
| Jul 25, 2025 | 49.35 | 49.35 | 48.65 | 48.90 | 47.37 | -0.71% | 1,054,615 |
| Jul 24, 2025 | 50.30 | 50.50 | 49.20 | 49.25 | 47.71 | -1.50% | 1,364,479 |
| Jul 23, 2025 | 48.80 | 50.80 | 48.80 | 50.00 | 48.43 | 2.56% | 1,958,432 |
| Jul 22, 2025 | 50.50 | 50.70 | 48.60 | 48.75 | 47.22 | -3.08% | 2,712,366 |
| Jul 21, 2025 | 51.20 | 51.50 | 50.20 | 50.30 | 48.72 | -1.18% | 1,489,539 |
| Jul 18, 2025 | 50.70 | 51.60 | 49.85 | 50.90 | 49.31 | 0.99% | 3,227,640 |
| Jul 17, 2025 | 49.70 | 50.50 | 49.55 | 50.40 | 48.82 | 1.10% | 1,846,897 |
| Jul 16, 2025 | 51.40 | 51.50 | 49.80 | 49.85 | 48.29 | -1.87% | 3,487,593 |
| Jul 15, 2025 | 52.00 | 52.40 | 50.40 | 50.80 | 49.21 | -2.12% | 5,099,728 |
| Jul 14, 2025 | 51.50 | 52.70 | 50.90 | 51.90 | 50.27 | 0.58% | 10,128,115 |
| Jul 11, 2025 | 49.60 | 52.00 | 49.35 | 51.60 | 49.98 | 4.77% | 11,335,872 |
| Jul 10, 2025 | 48.00 | 49.50 | 48.00 | 49.25 | 47.71 | 2.93% | 4,691,067 |
| Jul 9, 2025 | 49.70 | 50.20 | 47.70 | 47.85 | 46.35 | -0.83% | 8,363,389 |
| Jul 8, 2025 | 48.50 | 48.80 | 47.50 | 48.25 | 46.74 | -0.72% | 1,608,117 |
| Jul 7, 2025 | 48.60 | 48.80 | 47.70 | 48.60 | 47.08 | 0.73% | 1,025,518 |
| Jul 4, 2025 | 49.20 | 49.45 | 47.85 | 48.25 | 46.74 | -1.33% | 1,434,713 |
| Jul 3, 2025 | 48.30 | 49.40 | 48.30 | 48.90 | 47.37 | 1.77% | 1,614,755 |
| Jul 2, 2025 | 48.00 | 48.20 | 47.65 | 48.05 | 46.55 | 0.21% | 697,552 |
| Jul 1, 2025 | 47.55 | 48.40 | 47.50 | 47.95 | 46.45 | 1.37% | 860,090 |
| Jun 30, 2025 | 49.00 | 49.35 | 47.30 | 47.30 | 45.82 | -2.77% | 1,543,427 |
| Jun 27, 2025 | 47.80 | 48.80 | 47.80 | 48.65 | 47.13 | 2.53% | 1,886,455 |
| Jun 26, 2025 | 47.70 | 48.10 | 47.45 | 47.45 | 45.96 | 0.42% | 849,753 |
| Jun 25, 2025 | 48.60 | 48.65 | 47.20 | 47.25 | 45.77 | -1.56% | 1,229,690 |
| Jun 24, 2025 | 47.90 | 48.15 | 47.30 | 48.00 | 46.50 | 2.13% | 1,096,862 |
| Jun 23, 2025 | 46.00 | 47.10 | 45.35 | 47.00 | 45.53 | 0.43% | 1,434,916 |