Hold-Key Electric Wire & Cable Co., Ltd (TPE:1618)
Taiwan · Delayed Price · Currency is TWD 39.15
+0.35 (0.90%)
Oct 2, 2026, 1:30 PM CST
TPE:1618 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 38.80 | 39.25 | 38.65 | 39.15 | 39.15 | 0.90% | 343,760 |
| Oct 1, 2026 | 39.00 | 39.05 | 38.80 | 38.80 | 38.80 | -0.39% | 232,698 |
| Sep 30, 2026 | 38.70 | 39.00 | 38.50 | 38.95 | 38.95 | 1.56% | 276,774 |
| Sep 29, 2026 | 38.80 | 38.80 | 38.30 | 38.35 | 38.35 | -0.78% | 241,741 |
| Sep 24, 2026 | 38.80 | 38.80 | 38.50 | 38.65 | 38.65 | -0.51% | 238,013 |
| Sep 23, 2026 | 39.40 | 39.45 | 38.85 | 38.85 | 38.85 | -0.89% | 226,156 |
| Sep 22, 2026 | 39.10 | 39.50 | 39.05 | 39.20 | 39.20 | 0.38% | 296,113 |
| Sep 21, 2026 | 39.55 | 39.55 | 39.00 | 39.05 | 39.05 | -0.76% | 252,960 |
| Sep 18, 2026 | 39.20 | 39.35 | 38.95 | 39.35 | 39.35 | 1.03% | 337,722 |
| Sep 17, 2026 | 38.55 | 39.15 | 38.55 | 38.95 | 38.95 | 1.04% | 287,807 |
| Sep 16, 2026 | 38.45 | 38.75 | 38.45 | 38.55 | 38.55 | 0.26% | 169,131 |
| Sep 15, 2026 | 38.70 | 38.85 | 38.45 | 38.45 | 38.45 | -0.65% | 185,429 |
| Sep 14, 2026 | 38.80 | 38.95 | 38.60 | 38.70 | 38.70 | -0.26% | 222,069 |
| Sep 11, 2026 | 38.70 | 39.25 | 38.70 | 38.80 | 38.80 | -0.77% | 241,434 |
| Sep 10, 2026 | 39.15 | 39.35 | 38.90 | 39.10 | 39.10 | -0.51% | 205,665 |
| Sep 9, 2026 | 39.70 | 39.70 | 39.25 | 39.30 | 39.30 | -0.51% | 248,215 |
| Sep 8, 2026 | 39.55 | 39.80 | 39.25 | 39.50 | 39.50 | 0.51% | 424,326 |
| Sep 7, 2026 | 39.95 | 39.95 | 39.05 | 39.30 | 39.30 | -0.88% | 346,143 |
| Sep 4, 2026 | 39.70 | 39.75 | 39.40 | 39.65 | 39.65 | 0.38% | 229,424 |
| Sep 3, 2026 | 39.75 | 40.00 | 39.50 | 39.50 | 39.50 | -0.75% | 359,476 |
| Sep 2, 2026 | 39.90 | 39.90 | 39.55 | 39.80 | 39.80 | -0.25% | 280,770 |
| Sep 1, 2026 | 40.10 | 40.50 | 39.80 | 39.90 | 39.90 | -0.50% | 487,202 |
| Aug 31, 2026 | 40.60 | 40.60 | 39.95 | 40.10 | 40.10 | -0.74% | 336,020 |
| Aug 28, 2026 | 41.05 | 41.05 | 40.00 | 40.40 | 40.40 | -0.62% | 529,453 |
| Aug 27, 2026 | 40.00 | 41.20 | 39.95 | 40.65 | 40.65 | 2.65% | 1,393,540 |
| Aug 26, 2026 | 39.95 | 39.95 | 39.40 | 39.60 | 39.60 | -0.25% | 451,488 |
| Aug 25, 2026 | 39.50 | 39.75 | 39.05 | 39.70 | 39.70 | 0.76% | 435,338 |
| Aug 24, 2026 | 39.10 | 39.40 | 38.70 | 39.40 | 39.40 | 0.77% | 456,179 |
| Aug 21, 2026 | 39.20 | 39.20 | 38.75 | 39.10 | 39.10 | 0.13% | 261,533 |
| Aug 20, 2026 | 38.65 | 39.25 | 38.65 | 39.05 | 39.05 | 1.43% | 375,591 |
| Aug 19, 2026 | 38.10 | 38.90 | 38.10 | 38.50 | 38.50 | 0.13% | 367,374 |
| Aug 18, 2026 | 38.70 | 38.90 | 38.20 | 38.45 | 38.45 | -1.41% | 416,660 |
| Aug 17, 2026 | 40.10 | 40.25 | 38.70 | 39.00 | 39.00 | -2.50% | 1,552,672 |
| Aug 14, 2026 | 41.90 | 42.20 | 41.15 | 41.70 | 40.00 | 1.83% | 2,672,403 |
| Aug 13, 2026 | 41.55 | 41.65 | 40.65 | 40.95 | 39.28 | -0.97% | 859,202 |
| Aug 12, 2026 | 41.00 | 41.50 | 41.00 | 41.35 | 39.66 | 1.35% | 1,074,439 |
| Aug 11, 2026 | 40.50 | 40.85 | 40.15 | 40.80 | 39.14 | 0.74% | 882,312 |
| Aug 10, 2026 | 39.30 | 40.80 | 39.30 | 40.50 | 38.85 | 5.33% | 2,266,757 |
| Aug 7, 2026 | 38.70 | 39.05 | 38.45 | 38.45 | 36.88 | -0.39% | 432,140 |
| Aug 6, 2026 | 38.15 | 38.60 | 38.10 | 38.60 | 37.03 | 0.26% | 318,281 |
| Aug 5, 2026 | 39.45 | 39.45 | 38.50 | 38.50 | 36.93 | -0.90% | 726,684 |
| Aug 4, 2026 | 38.65 | 39.30 | 38.30 | 38.85 | 37.27 | 0.78% | 637,637 |
| Aug 3, 2026 | 38.00 | 38.65 | 37.75 | 38.55 | 36.98 | 1.18% | 410,274 |
| Jul 31, 2026 | 37.50 | 38.20 | 37.50 | 38.10 | 36.55 | 4.38% | 389,038 |
| Jul 30, 2026 | 36.65 | 37.20 | 36.05 | 36.50 | 35.01 | -0.54% | 556,755 |
| Jul 29, 2026 | 38.25 | 38.40 | 35.85 | 36.70 | 35.20 | -3.42% | 1,140,039 |
| Jul 28, 2026 | 38.50 | 38.50 | 37.75 | 38.00 | 36.45 | -2.06% | 679,196 |
| Jul 27, 2026 | 38.00 | 38.80 | 37.95 | 38.80 | 37.22 | 0.78% | 555,573 |
| Jul 24, 2026 | 38.45 | 39.00 | 38.30 | 38.50 | 36.93 | - | 412,642 |
| Jul 23, 2026 | 39.50 | 39.50 | 38.00 | 38.50 | 36.93 | -1.53% | 749,410 |