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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	43.45	42.05	42.05	43.5	42.05	710,978
November 14, 2025	43.95	43.05	43.05	43.95	43.05	722,052
November 13, 2025	43.9	44.15	44.15	44.55	43.45	911,465
November 12, 2025	43.7	43.5	43.5	44.05	43.4	951,495
November 11, 2025	42.1	43.7	43.7	44	42.1	982,013
November 10, 2025	42.5	42.3	42.3	42.55	41.85	605,623
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

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