Hold-Key Electric Wire & Cable Co., Ltd 1618
TWSE · Taiwan · Producer Manufacturing
TWD 39.15+0.35 (+0.90%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 39.15 | +0.90% | TWD 38.80 | TWD 39.25 | TWD 38.65 | 342.66K |
| 2026-10-01 | TWD 38.80 | -0.39% | TWD 39.00 | TWD 39.05 | TWD 38.80 | 230.58K |
| 2026-09-30 | TWD 38.95 | +1.56% | TWD 38.70 | TWD 39.00 | TWD 38.50 | 270.23K |
| 2026-09-29 | TWD 38.35 | -0.78% | TWD 38.80 | TWD 38.80 | TWD 38.30 | 236.12K |
| 2026-09-24 | TWD 38.65 | -0.51% | TWD 38.80 | TWD 38.80 | TWD 38.50 | 236.18K |
| 2026-09-23 | TWD 38.85 | -0.89% | TWD 39.40 | TWD 39.45 | TWD 38.85 | 222.62K |
| 2026-09-22 | TWD 39.20 | +0.38% | TWD 39.10 | TWD 39.50 | TWD 39.05 | 294.06K |
| 2026-09-21 | TWD 39.05 | -0.76% | TWD 39.55 | TWD 39.55 | TWD 39.00 | 250.06K |
| 2026-09-18 | TWD 39.35 | +1.03% | TWD 39.20 | TWD 39.35 | TWD 38.95 | 336.40K |
| 2026-09-17 | TWD 38.95 | +1.04% | TWD 38.55 | TWD 39.15 | TWD 38.55 | 287.23K |
| 2026-09-16 | TWD 38.55 | +0.26% | TWD 38.45 | TWD 38.75 | TWD 38.45 | 168.11K |
| 2026-09-15 | TWD 38.45 | -0.65% | TWD 38.70 | TWD 38.85 | TWD 38.45 | 183.08K |
| 2026-09-14 | TWD 38.70 | -0.26% | TWD 38.80 | TWD 38.95 | TWD 38.60 | 219.06K |
| 2026-09-11 | TWD 38.80 | -0.77% | TWD 38.70 | TWD 39.25 | TWD 38.70 | 237.06K |
| 2026-09-10 | TWD 39.10 | -0.51% | TWD 39.15 | TWD 39.35 | TWD 38.90 | 203.22K |
| 2026-09-09 | TWD 39.30 | -0.51% | TWD 39.70 | TWD 39.70 | TWD 39.25 | 244.05K |
| 2026-09-08 | TWD 39.50 | +0.51% | TWD 39.55 | TWD 39.80 | TWD 39.25 | 421.02K |
| 2026-09-07 | TWD 39.30 | -0.88% | TWD 39.95 | TWD 39.95 | TWD 39.05 | 344.00K |
| 2026-09-04 | TWD 39.65 | +0.38% | TWD 39.70 | TWD 39.75 | TWD 39.40 | 227.07K |
| 2026-09-03 | TWD 39.50 | -0.75% | TWD 39.75 | TWD 40.00 | TWD 39.50 | 355.65K |
| 2026-09-02 | TWD 39.80 | -0.25% | TWD 39.90 | TWD 39.90 | TWD 39.55 | 278.00K |
| 2026-09-01 | TWD 39.90 | -0.50% | TWD 40.10 | TWD 40.50 | TWD 39.80 | 482.05K |
| 2026-08-31 | TWD 40.10 | -0.74% | TWD 40.60 | TWD 40.60 | TWD 39.95 | 332.10K |
| 2026-08-28 | TWD 40.40 | -0.62% | TWD 41.05 | TWD 41.05 | TWD 40.00 | 522.86K |
| 2026-08-27 | TWD 40.65 | +2.65% | TWD 40.00 | TWD 41.20 | TWD 39.95 | 1.38M |
| 2026-08-26 | TWD 39.60 | -0.25% | TWD 39.95 | TWD 39.95 | TWD 39.40 | 446.53K |
| 2026-08-25 | TWD 39.70 | +0.76% | TWD 39.50 | TWD 39.75 | TWD 39.05 | 430.09K |
| 2026-08-24 | TWD 39.40 | +0.77% | TWD 39.10 | TWD 39.40 | TWD 38.70 | 453.07K |
| 2026-08-21 | TWD 39.10 | +0.13% | TWD 39.20 | TWD 39.20 | TWD 38.75 | 259.28K |
| 2026-08-20 | TWD 39.05 | +1.43% | TWD 38.65 | TWD 39.25 | TWD 38.65 | 372.03K |
| 2026-08-19 | TWD 38.50 | +0.13% | TWD 38.10 | TWD 38.90 | TWD 38.10 | 365.30K |
| 2026-08-18 | TWD 38.45 | -1.41% | TWD 38.70 | TWD 38.90 | TWD 38.20 | 408.04K |
| 2026-08-17 | TWD 39.00 | -6.47% | TWD 40.10 | TWD 40.25 | TWD 38.70 | 1.53M |
| 2026-08-14 | TWD 41.70 | +1.83% | TWD 41.90 | TWD 42.20 | TWD 41.15 | 2.65M |
| 2026-08-13 | TWD 40.95 | -0.97% | TWD 41.55 | TWD 41.65 | TWD 40.65 | 844.18K |
| 2026-08-12 | TWD 41.35 | +1.35% | TWD 41.00 | TWD 41.50 | TWD 41.00 | 1.06M |
| 2026-08-11 | TWD 40.80 | +0.74% | TWD 40.50 | TWD 40.85 | TWD 40.15 | 875.17K |
| 2026-08-10 | TWD 40.50 | +5.33% | TWD 39.30 | TWD 40.80 | TWD 39.30 | 2.25M |
| 2026-08-07 | TWD 38.45 | -0.39% | TWD 38.70 | TWD 39.05 | TWD 38.45 | 430.02K |
| 2026-08-06 | TWD 38.60 | +0.26% | TWD 38.15 | TWD 38.60 | TWD 38.10 | 317.06K |
| 2026-08-05 | TWD 38.50 | -0.90% | TWD 39.45 | TWD 39.45 | TWD 38.50 | 720.20K |
| 2026-08-04 | TWD 38.85 | +0.78% | TWD 38.65 | TWD 39.30 | TWD 38.30 | 633.09K |
| 2026-08-03 | TWD 38.55 | +1.18% | TWD 38.00 | TWD 38.65 | TWD 37.75 | 408.05K |
| 2026-07-31 | TWD 38.10 | +4.38% | TWD 37.50 | TWD 38.20 | TWD 37.50 | 385.15K |
| 2026-07-30 | TWD 36.50 | -0.54% | TWD 36.65 | TWD 37.20 | TWD 36.05 | 553.23K |
| 2026-07-29 | TWD 36.70 | -3.42% | TWD 38.25 | TWD 38.40 | TWD 35.85 | 1.13M |
| 2026-07-28 | TWD 38.00 | -2.06% | TWD 38.50 | TWD 38.50 | TWD 37.75 | 675.13K |
| 2026-07-27 | TWD 38.80 | +0.78% | TWD 38.00 | TWD 38.80 | TWD 37.95 | 554.11K |
| 2026-07-24 | TWD 38.50 | 0.00% | TWD 38.45 | TWD 39.00 | TWD 38.30 | 410.10K |
| 2026-07-23 | TWD 38.50 | -1.53% | TWD 39.50 | TWD 39.50 | TWD 38.00 | 746.05K |
| 2026-07-22 | TWD 39.10 | +2.49% | TWD 38.20 | TWD 39.35 | TWD 38.20 | 973.15K |
| 2026-07-21 | TWD 38.15 | +1.73% | TWD 37.70 | TWD 38.30 | TWD 37.70 | 790.10K |
| 2026-07-20 | TWD 37.50 | +0.40% | TWD 37.50 | TWD 37.75 | TWD 36.70 | 515.10K |
| 2026-07-17 | TWD 37.35 | -2.23% | TWD 37.80 | TWD 38.05 | TWD 37.30 | 1.01M |
| 2026-07-16 | TWD 38.20 | -0.78% | TWD 38.45 | TWD 38.45 | TWD 37.95 | 328.05K |
| 2026-07-15 | TWD 38.50 | +1.58% | TWD 38.15 | TWD 38.50 | TWD 37.90 | 564.02K |
| 2026-07-14 | TWD 37.90 | -1.94% | TWD 38.70 | TWD 38.70 | TWD 37.25 | 1.06M |
| 2026-07-13 | TWD 38.65 | -0.39% | TWD 38.90 | TWD 39.00 | TWD 38.20 | 990.30K |
| 2026-07-10 | TWD 38.80 | 0.00% | TWD 38.80 | TWD 38.80 | TWD 38.80 | 0 |
| 2026-07-09 | TWD 38.80 | -4.20% | TWD 39.80 | TWD 39.80 | TWD 38.20 | 2.36M |
| 2026-07-08 | TWD 40.50 | -1.10% | TWD 41.00 | TWD 41.15 | TWD 40.05 | 528.01K |
| 2026-07-07 | TWD 40.95 | -2.96% | TWD 42.55 | TWD 42.55 | TWD 40.80 | 971.05K |
| 2026-07-06 | TWD 42.20 | +1.20% | TWD 42.30 | TWD 43.15 | TWD 42.15 | 1.30M |
| 2026-07-03 | TWD 41.70 | +2.33% | TWD 40.75 | TWD 42.15 | TWD 40.60 | 855.84K |
| 2026-07-02 | TWD 40.75 | 0.00% | TWD 41.00 | TWD 41.10 | TWD 40.50 | 431.19K |
| 2026-07-01 | TWD 40.75 | -0.97% | TWD 41.50 | TWD 41.85 | TWD 40.65 | 624.61K |
| 2026-06-30 | TWD 41.15 | +1.48% | TWD 40.80 | TWD 41.30 | TWD 40.55 | 489.40K |
| 2026-06-29 | TWD 40.55 | +2.40% | TWD 39.60 | TWD 40.80 | TWD 39.60 | 501.56K |
| 2026-06-26 | TWD 39.60 | -3.41% | TWD 40.70 | TWD 40.95 | TWD 39.05 | 1.24M |
| 2026-06-25 | TWD 41.00 | -2.50% | TWD 42.40 | TWD 42.45 | TWD 39.65 | 910.03K |
| 2026-06-24 | TWD 42.05 | +0.48% | TWD 42.00 | TWD 42.20 | TWD 41.55 | 534.31K |
| 2026-06-23 | TWD 41.85 | -1.18% | TWD 42.80 | TWD 42.90 | TWD 41.65 | 920.92K |
| 2026-06-22 | TWD 42.35 | +1.32% | TWD 42.20 | TWD 42.70 | TWD 41.90 | 1.06M |
| 2026-06-18 | TWD 41.80 | -0.24% | TWD 42.15 | TWD 42.35 | TWD 41.75 | 824.20K |
| 2026-06-17 | TWD 41.90 | -0.36% | TWD 42.05 | TWD 42.50 | TWD 41.75 | 846.10K |
| 2026-06-16 | TWD 42.05 | -0.94% | TWD 43.10 | TWD 43.10 | TWD 42.05 | 852.32K |
| 2026-06-15 | TWD 42.45 | +1.19% | TWD 42.30 | TWD 43.00 | TWD 42.20 | 1.36M |
| 2026-06-12 | TWD 41.95 | -0.47% | TWD 42.25 | TWD 43.10 | TWD 41.95 | 2.93M |
| 2026-06-11 | TWD 42.15 | -2.88% | TWD 43.55 | TWD 43.60 | TWD 41.85 | 2.74M |
| 2026-06-10 | TWD 43.40 | -3.34% | TWD 46.45 | TWD 46.50 | TWD 43.20 | 6.31M |
| 2026-06-09 | TWD 44.90 | +9.91% | TWD 42.95 | TWD 44.90 | TWD 42.75 | 3.26M |
| 2026-06-08 | TWD 40.85 | -2.74% | TWD 38.20 | TWD 41.10 | TWD 38.20 | 1.50M |
| 2026-06-05 | TWD 42.00 | -5.08% | TWD 44.20 | TWD 44.20 | TWD 41.85 | 2.12M |
| 2026-06-04 | TWD 44.25 | -2.10% | TWD 45.20 | TWD 46.05 | TWD 44.25 | 5.50M |
| 2026-06-03 | TWD 45.20 | +6.35% | TWD 42.70 | TWD 45.55 | TWD 42.25 | 6.11M |
| 2026-06-02 | TWD 42.50 | -0.23% | TWD 42.70 | TWD 42.70 | TWD 41.95 | 1.03M |
| 2026-06-01 | TWD 42.60 | +0.95% | TWD 42.50 | TWD 42.95 | TWD 41.80 | 1.20M |
| 2026-05-29 | TWD 42.20 | +2.43% | TWD 41.80 | TWD 43.00 | TWD 41.80 | 1.74M |
| 2026-05-28 | TWD 41.20 | -1.44% | TWD 42.10 | TWD 43.25 | TWD 40.85 | 2.01M |
| 2026-05-27 | TWD 41.80 | -1.18% | TWD 43.60 | TWD 43.70 | TWD 41.05 | 2.66M |