Hold-Key Electric Wire & Cable Co., Ltd. - 1618.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.55	42.5	42.5	43.55	42.3	1.59M
November 06, 2025	45	43.8	43.8	45.4	43.8	1.82M
November 05, 2025	44.95	44.85	44.85	45.3	44.4	673,169
November 04, 2025	46	45.05	45.05	46.8	45.05	2.06M
November 03, 2025	45.25	45.45	45.45	46.25	45	1.9M
October 31, 2025	44.6	44.65	44.65	45.3	44.3	1.31M
October 30, 2025	44.15	44.3	44.3	45.1	44.15	1.08M
October 29, 2025	44.55	44	44	44.55	44	695,220
October 28, 2025	44.75	44.5	44.5	45	44.1	571,495
October 27, 2025	44.6	44.5	44.5	44.7	44.15	642,436
October 23, 2025	44.8	44.15	44.15	44.8	44.05	688,681
October 22, 2025	44.65	44.8	44.8	45	44.55	401,841
October 21, 2025	44.8	44.75	44.75	45	44.6	589,957
October 20, 2025	44.4	44.55	44.55	44.7	44	576,629
October 17, 2025	45	44.25	44.25	45	44.05	680,832
October 16, 2025	44.25	44.65	44.65	44.9	44.25	740,464
October 15, 2025	44.35	44.25	44.25	44.4	43.9	692,222
October 14, 2025	46.1	44.1	44.1	46.1	44	1.68M
October 13, 2025	44.65	45.35	45.35	45.35	43.9	1.29M
October 09, 2025	46.7	46.25	46.25	47.45	46.25	2.4M
October 08, 2025	46	46.25	46.25	46.65	45.75	1.1M
October 07, 2025	44.75	45.75	45.75	46.4	44.75	1.39M
October 03, 2025	44.75	44.7	44.7	45	44.45	581,187
October 02, 2025	45.55	44.75	44.75	45.7	44.65	1.89M
October 01, 2025	46.5	45.45	45.45	46.5	45.45	1.19M
September 30, 2025	45.8	46.3	46.3	46.55	45.6	752,341
September 26, 2025	47.2	45.6	45.6	47.5	45.4	3.37M
September 25, 2025	48.2	46.95	46.95	49.85	46.95	7.2M
September 24, 2025	46.95	46.7	46.7	47.85	46.7	2.03M
September 23, 2025	46.9	46.95	46.95	47.15	46.2	994,132
September 22, 2025	46.5	46.7	46.7	47	46.25	691,808
September 19, 2025	46.75	46.3	46.3	46.75	46.25	899,646
September 18, 2025	46.9	46.5	46.5	47.3	46.5	779,515
September 17, 2025	46.3	46.45	46.45	46.55	46.2	603,999
September 16, 2025	47.1	46.3	46.3	47.1	46	1.45M
September 15, 2025	47.35	46.7	46.7	47.45	46.5	1.14M
September 12, 2025	48.1	47.35	47.35	48.1	47.3	1.39M
September 11, 2025	49.7	47.75	47.75	49.7	47.6	3.13M
September 10, 2025	49	49.25	49.25	49.95	48.45	4.89M
September 09, 2025	48.5	48.5	48.5	50.5	48.15	7.61M
September 08, 2025	47.1	47.25	47.25	47.7	46.65	1.24M
September 05, 2025	47.75	46.8	46.8	47.75	46.45	1.68M
September 04, 2025	46.05	47.5	47.5	47.6	46	1.85M
September 03, 2025	45.55	45.75	45.75	46.15	45.35	840,371
September 02, 2025	46.5	45.7	45.7	46.7	45.2	1.64M
September 01, 2025	47.8	46.35	46.35	47.85	46.35	1.97M
August 29, 2025	49.1	47.8	47.8	49.1	47.75	2.02M
August 28, 2025	48.4	48.45	48.45	49	48.25	2.5M
August 27, 2025	48.5	48.25	48.25	48.8	48.2	1.75M
August 26, 2025	48.65	48.2	48.2	49.2	47.2	3.3M
August 25, 2025	47.9	48.4	48.4	48.8	47.3	3.52M
August 22, 2025	46.1	47.1	47.1	47.9	46.05	2.77M
August 21, 2025	45.75	46.1	46.1	46.45	45.75	726,627
August 20, 2025	46.3	45.8	45.8	46.5	45.4	1.53M
August 19, 2025	47.2	46.4	46.4	47.2	46.2	1.09M
August 18, 2025	46.65	46.7	46.7	47.35	46.6	1.84M
August 15, 2025	48.1	47.9	47.9	48.15	47.6	2.45M
August 14, 2025	47	48.15	48.15	48.95	47	5.24M
August 13, 2025	48.9	47.05	47.05	49	46.9	9.58M
August 12, 2025	49.15	50	50	50	49.15	2.22M

Hold-Key Electric Wire & Cable Co., Ltd. (1618.TW) TAI