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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	46.2	44.75	44.75	46.2	44.5	1.64M
February 10, 2026	46.05	45.65	45.65	46.95	45.2	3.5M
February 09, 2026	43.9	43.8	43.8	44.3	43.7	704,852
February 06, 2026	43.3	43.45	43.45	43.75	42.7	1.12M
February 05, 2026	44.4	44.15	44.15	45.1	44.05	862,222
February 04, 2026	44.25	44.7	44.7	45.4	44.25	866,248
February 03, 2026	45.25	44.8	44.8	45.4	44.6	1.01M
February 02, 2026	44.5	44.3	44.3	46.8	44	1.7M
January 30, 2026	47.5	45.55	45.55	47.5	45.55	1.97M
January 29, 2026	48.25	47.5	47.5	48.3	46.75	2.47M
January 28, 2026	47.4	48.25	48.25	48.8	47.3	3.01M
January 27, 2026	48.7	47.35	47.35	48.7	47.1	3.51M
January 26, 2026	50.1	48.7	48.7	50.2	48.05	4.98M
January 23, 2026	51.2	50.1	50.1	52.6	49.4	17.64M
January 22, 2026	49.8	49.3	49.3	50.7	48.4	20.77M
January 21, 2026	45.4	46.8	46.8	47.5	45.2	5.79M
January 20, 2026	44.1	45.4	45.4	46	43.65	3.11M
January 19, 2026	43.75	44.6	44.6	45.2	43.35	2.84M
January 16, 2026	43.05	43.7	43.7	44.45	42.95	2.52M
January 15, 2026	43	42.8	42.8	43	42.4	725,828
January 14, 2026	41.85	42.65	42.65	43	41.5	1.32M
January 13, 2026	41.85	41.5	41.5	42.45	41.2	583,087
January 12, 2026	41.2	41.85	41.85	42.1	41.15	823,774
January 09, 2026	41	41	41	42	40.4	747,426
January 08, 2026	41.7	40.95	40.95	41.7	40.65	2.19M
January 07, 2026	42.2	42.85	42.85	43.2	42	718,913
January 06, 2026	42.35	42.45	42.45	43	42.35	561,670
January 05, 2026	42.7	42.25	42.25	42.75	42.05	513,309
January 02, 2026	42.65	42.4	42.4	42.85	42.2	371,259
December 31, 2025	42.85	42.25	42.25	42.95	42.15	502,207
December 30, 2025	43.3	42.55	42.55	43.35	42.45	823,687
December 29, 2025	44.45	43.75	43.75	44.8	43.7	2.71M
December 26, 2025	42.3	43.65	43.65	44	42.3	1.95M
December 24, 2025	41.9	41.85	41.85	42.65	41.85	474,640
December 23, 2025	41.8	41.9	41.9	42.2	41.65	403,664
December 22, 2025	41.65	41.8	41.8	41.95	41.25	305,242
December 19, 2025	40.9	41.2	41.2	41.4	40.9	230,441
December 18, 2025	40.9	40.85	40.85	41.15	40.7	212,072
December 17, 2025	41.15	40.9	40.9	41.55	40.8	452,414
December 16, 2025	42.5	41.05	41.05	42.6	40.75	975,642
December 15, 2025	42.15	42.5	42.5	43.05	41.9	598,642
December 12, 2025	42.45	42.3	42.3	43.2	42.3	835,382
December 11, 2025	42.55	42.15	42.15	42.55	41.9	265,060
December 10, 2025	43	42.1	42.1	43.05	42.05	721,285
December 09, 2025	42.2	42.65	42.65	42.8	42.05	567,808
December 08, 2025	41.6	42.2	42.2	42.7	41.25	688,527
December 05, 2025	42.4	41.65	41.65	42.4	41.35	394,119
December 04, 2025	42.3	42.3	42.3	42.9	42.15	614,967
December 03, 2025	42.1	42	42	42.3	41.65	422,984
December 02, 2025	42.8	41.85	41.85	42.8	41.8	401,777
December 01, 2025	42.35	42.5	42.5	43.2	42.25	477,222
November 28, 2025	42.1	42.35	42.35	42.5	41.9	453,019
November 27, 2025	41.9	42.1	42.1	42.3	41.8	248,535
November 26, 2025	41.5	41.9	41.9	41.95	41.4	377,005
November 25, 2025	40.7	41	41	41.1	40.65	252,824
November 24, 2025	40.6	40.5	40.5	41.2	40.4	359,858
November 21, 2025	41.15	40.45	40.45	41.65	40.4	641,429
November 20, 2025	41.4	41.25	41.25	41.7	41.15	390,858
November 19, 2025	41.2	40.6	40.6	41.45	40.2	745,604
November 18, 2025	41.55	41	41	41.95	40.9	821,313

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