Hold-Key Electric Wire & Cable Co., Ltd (TPE:1618)
Taiwan · Delayed Price · Currency is TWD 49.95
-0.55 (-1.09%)
Aug 1, 2025, 2:38 PM CST
TPE:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.10 | 50.50 | 49.45 | 50.40 | - | -0.20% | 399,521 |
| Jul 31, 2025 | 51.20 | 51.50 | 50.40 | 50.50 | 50.50 | -1.56% | 2,532,430 |
| Jul 30, 2025 | 49.80 | 51.50 | 49.10 | 51.30 | 51.30 | 3.85% | 3,351,788 |
| Jul 29, 2025 | 49.00 | 49.95 | 48.75 | 49.40 | 49.40 | 1.13% | 1,488,738 |
| Jul 28, 2025 | 49.15 | 49.50 | 48.75 | 48.85 | 48.85 | -0.10% | 648,972 |
| Jul 25, 2025 | 49.35 | 49.35 | 48.65 | 48.90 | 48.90 | -0.71% | 1,054,615 |
| Jul 24, 2025 | 50.30 | 50.50 | 49.20 | 49.25 | 49.25 | -1.50% | 1,364,479 |
| Jul 23, 2025 | 48.80 | 50.80 | 48.80 | 50.00 | 50.00 | 2.56% | 1,958,432 |
| Jul 22, 2025 | 50.50 | 50.70 | 48.60 | 48.75 | 48.75 | -3.08% | 2,712,366 |
| Jul 21, 2025 | 51.20 | 51.50 | 50.20 | 50.30 | 50.30 | -1.18% | 1,489,539 |
| Jul 18, 2025 | 50.70 | 51.60 | 49.85 | 50.90 | 50.90 | 0.99% | 3,227,640 |
| Jul 17, 2025 | 49.70 | 50.50 | 49.55 | 50.40 | 50.40 | 1.10% | 1,846,897 |
| Jul 16, 2025 | 51.40 | 51.50 | 49.80 | 49.85 | 49.85 | -1.87% | 3,487,593 |
| Jul 15, 2025 | 52.00 | 52.40 | 50.40 | 50.80 | 50.80 | -2.12% | 5,099,728 |
| Jul 14, 2025 | 51.50 | 52.70 | 50.90 | 51.90 | 51.90 | 0.58% | 10,128,115 |
| Jul 11, 2025 | 49.60 | 52.00 | 49.35 | 51.60 | 51.60 | 4.77% | 11,335,872 |
| Jul 10, 2025 | 48.00 | 49.50 | 48.00 | 49.25 | 49.25 | 2.93% | 4,691,067 |
| Jul 9, 2025 | 49.70 | 50.20 | 47.70 | 47.85 | 47.85 | -0.83% | 8,363,389 |
| Jul 8, 2025 | 48.50 | 48.80 | 47.50 | 48.25 | 48.25 | -0.72% | 1,608,117 |
| Jul 7, 2025 | 48.60 | 48.80 | 47.70 | 48.60 | 48.60 | 0.73% | 1,025,518 |
| Jul 4, 2025 | 49.20 | 49.45 | 47.85 | 48.25 | 48.25 | -1.33% | 1,434,713 |
| Jul 3, 2025 | 48.30 | 49.40 | 48.30 | 48.90 | 48.90 | 1.77% | 1,614,755 |
| Jul 2, 2025 | 48.00 | 48.20 | 47.65 | 48.05 | 48.05 | 0.21% | 697,552 |
| Jul 1, 2025 | 47.55 | 48.40 | 47.50 | 47.95 | 47.95 | 1.37% | 860,090 |
| Jun 30, 2025 | 49.00 | 49.35 | 47.30 | 47.30 | 47.30 | -2.77% | 1,543,427 |
| Jun 27, 2025 | 47.80 | 48.80 | 47.80 | 48.65 | 48.65 | 2.53% | 1,886,455 |
| Jun 26, 2025 | 47.70 | 48.10 | 47.45 | 47.45 | 47.45 | 0.42% | 849,753 |
| Jun 25, 2025 | 48.60 | 48.65 | 47.20 | 47.25 | 47.25 | -1.56% | 1,229,690 |
| Jun 24, 2025 | 47.90 | 48.15 | 47.30 | 48.00 | 48.00 | 2.13% | 1,096,862 |
| Jun 23, 2025 | 46.00 | 47.10 | 45.35 | 47.00 | 47.00 | 0.43% | 1,434,916 |
| Jun 20, 2025 | 48.70 | 48.70 | 46.70 | 46.80 | 46.80 | -3.90% | 2,469,370 |
| Jun 19, 2025 | 50.10 | 50.60 | 48.30 | 48.70 | 48.70 | -1.52% | 5,748,987 |
| Jun 18, 2025 | 48.85 | 49.90 | 48.55 | 49.45 | 49.45 | 1.96% | 3,348,816 |
| Jun 17, 2025 | 48.65 | 50.20 | 48.20 | 48.50 | 48.50 | 0.73% | 4,376,056 |
| Jun 16, 2025 | 47.70 | 49.00 | 47.70 | 48.15 | 48.15 | 0.31% | 2,746,663 |
| Jun 13, 2025 | 46.70 | 48.70 | 46.40 | 48.00 | 48.00 | 2.13% | 5,492,929 |
| Jun 12, 2025 | 45.65 | 47.05 | 45.15 | 47.00 | 47.00 | 3.52% | 3,834,287 |
| Jun 11, 2025 | 44.40 | 45.55 | 44.40 | 45.40 | 45.40 | 1.45% | 3,449,539 |
| Jun 10, 2025 | 45.50 | 45.80 | 44.60 | 44.75 | 44.75 | -9.69% | 9,572,157 |
| Jun 9, 2025 | 50.10 | 50.90 | 49.15 | 49.55 | 49.55 | - | 5,810,543 |
| Jun 6, 2025 | 49.30 | 49.90 | 48.90 | 49.55 | 49.55 | 0.51% | 2,561,683 |
| Jun 5, 2025 | 49.35 | 50.70 | 49.20 | 49.30 | 49.30 | 1.02% | 5,800,353 |
| Jun 4, 2025 | 48.60 | 49.65 | 48.60 | 48.80 | 48.80 | 0.51% | 1,852,925 |
| Jun 3, 2025 | 48.10 | 48.80 | 47.90 | 48.55 | 48.55 | 1.78% | 1,572,324 |
| Jun 2, 2025 | 48.60 | 48.95 | 47.50 | 47.70 | 47.70 | -1.45% | 1,930,644 |
| May 29, 2025 | 49.30 | 49.65 | 48.15 | 48.40 | 48.40 | -1.63% | 2,807,749 |
| May 28, 2025 | 49.45 | 49.45 | 48.30 | 49.20 | 49.20 | 1.34% | 2,407,228 |
| May 27, 2025 | 49.90 | 50.40 | 48.30 | 48.55 | 48.55 | -2.61% | 4,666,295 |
| May 26, 2025 | 49.95 | 50.60 | 49.30 | 49.85 | 49.85 | 0.10% | 4,663,994 |
| May 23, 2025 | 48.60 | 51.30 | 48.45 | 49.80 | 49.80 | 3.11% | 9,068,548 |