Hold-Key Electric Wire & Cable Co., Ltd (TPE:1618)
Taiwan
· Delayed Price · Currency is TWD 41.80
-2.20 (-5.00%)
Mar 9, 2026, 1:30 PM CST
TPE:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.70 | 42.20 | 41.00 | 41.80 | 41.80 | -5.00% | 1,194,894 |
| Mar 6, 2026 | 43.40 | 44.55 | 42.80 | 44.00 | 44.00 | 1.62% | 760,830 |
| Mar 5, 2026 | 43.55 | 43.95 | 42.70 | 43.30 | 43.30 | 1.05% | 677,613 |
| Mar 4, 2026 | 44.10 | 44.30 | 42.45 | 42.85 | 42.85 | -5.20% | 1,288,600 |
| Mar 3, 2026 | 46.70 | 46.70 | 45.10 | 45.20 | 45.20 | -2.27% | 1,203,141 |
| Mar 2, 2026 | 45.80 | 46.70 | 45.35 | 46.25 | 46.25 | -0.96% | 904,030 |
| Feb 26, 2026 | 45.65 | 46.80 | 45.45 | 46.70 | 46.70 | 2.64% | 2,056,910 |
| Feb 25, 2026 | 45.60 | 45.90 | 44.85 | 45.50 | 45.50 | 0.44% | 1,261,203 |
| Feb 24, 2026 | 45.65 | 46.20 | 45.10 | 45.30 | 45.30 | -0.22% | 1,096,969 |
| Feb 23, 2026 | 45.40 | 45.55 | 44.65 | 45.40 | 45.40 | 1.45% | 1,038,297 |
| Feb 11, 2026 | 46.20 | 46.20 | 44.50 | 44.75 | 44.75 | -1.97% | 1,637,702 |
| Feb 10, 2026 | 46.05 | 46.95 | 45.20 | 45.65 | 45.65 | 4.22% | 3,500,954 |
| Feb 9, 2026 | 43.90 | 44.30 | 43.70 | 43.80 | 43.80 | 0.81% | 704,852 |
| Feb 6, 2026 | 43.30 | 43.75 | 42.70 | 43.45 | 43.45 | -1.59% | 1,141,050 |
| Feb 5, 2026 | 44.40 | 45.10 | 44.05 | 44.15 | 44.15 | -1.23% | 862,222 |
| Feb 4, 2026 | 44.25 | 45.40 | 44.25 | 44.70 | 44.70 | -0.22% | 866,248 |
| Feb 3, 2026 | 45.25 | 45.40 | 44.60 | 44.80 | 44.80 | 1.13% | 1,002,591 |
| Feb 2, 2026 | 44.50 | 46.80 | 44.00 | 44.30 | 44.30 | -2.74% | 1,696,368 |
| Jan 30, 2026 | 47.50 | 47.50 | 45.55 | 45.55 | 45.55 | -4.11% | 1,974,824 |
| Jan 29, 2026 | 48.25 | 48.30 | 46.75 | 47.50 | 47.50 | -1.55% | 2,469,170 |
| Jan 28, 2026 | 47.40 | 48.80 | 47.30 | 48.25 | 48.25 | 1.90% | 3,012,056 |
| Jan 27, 2026 | 48.70 | 48.70 | 47.10 | 47.35 | 47.35 | -2.77% | 3,511,218 |
| Jan 26, 2026 | 50.10 | 50.20 | 48.05 | 48.70 | 48.70 | -2.79% | 4,980,999 |
| Jan 23, 2026 | 51.20 | 52.60 | 49.40 | 50.10 | 50.10 | 1.62% | 17,642,466 |
| Jan 22, 2026 | 49.80 | 50.70 | 48.40 | 49.30 | 49.30 | 5.34% | 20,766,110 |
| Jan 21, 2026 | 45.40 | 47.50 | 45.20 | 46.80 | 46.80 | 3.08% | 5,793,207 |
| Jan 20, 2026 | 44.10 | 46.00 | 43.65 | 45.40 | 45.40 | 1.79% | 3,109,067 |
| Jan 19, 2026 | 43.75 | 45.20 | 43.35 | 44.60 | 44.60 | 2.06% | 2,839,091 |
| Jan 16, 2026 | 43.05 | 44.45 | 42.95 | 43.70 | 43.70 | 2.10% | 2,524,528 |
| Jan 15, 2026 | 43.00 | 43.00 | 42.40 | 42.80 | 42.80 | 0.35% | 725,828 |
| Jan 14, 2026 | 41.85 | 43.00 | 41.50 | 42.65 | 42.65 | 2.77% | 1,322,987 |
| Jan 13, 2026 | 41.85 | 42.45 | 41.20 | 41.50 | 41.50 | -0.84% | 583,087 |
| Jan 12, 2026 | 41.20 | 42.10 | 41.15 | 41.85 | 41.85 | 2.07% | 823,774 |
| Jan 9, 2026 | 41.00 | 42.00 | 40.40 | 41.00 | 41.00 | 0.12% | 747,426 |
| Jan 8, 2026 | 41.70 | 41.70 | 40.65 | 40.95 | 40.95 | -4.43% | 2,190,442 |
| Jan 7, 2026 | 42.20 | 43.20 | 42.00 | 42.85 | 42.85 | 0.94% | 718,913 |
| Jan 6, 2026 | 42.35 | 43.00 | 42.35 | 42.45 | 42.45 | 0.47% | 561,670 |
| Jan 5, 2026 | 42.70 | 42.75 | 42.05 | 42.25 | 42.25 | -0.35% | 513,309 |
| Jan 2, 2026 | 42.65 | 42.85 | 42.20 | 42.40 | 42.40 | 0.36% | 371,259 |
| Dec 31, 2025 | 42.85 | 42.95 | 42.15 | 42.25 | 42.25 | -0.71% | 502,207 |
| Dec 30, 2025 | 43.30 | 43.35 | 42.45 | 42.55 | 42.55 | -2.74% | 823,687 |
| Dec 29, 2025 | 44.45 | 44.80 | 43.70 | 43.75 | 43.75 | 0.23% | 2,706,826 |
| Dec 26, 2025 | 42.30 | 44.00 | 42.30 | 43.65 | 43.65 | 4.30% | 1,954,670 |
| Dec 24, 2025 | 41.90 | 42.65 | 41.85 | 41.85 | 41.85 | -0.12% | 474,910 |
| Dec 23, 2025 | 41.80 | 42.20 | 41.65 | 41.90 | 41.90 | 0.24% | 403,664 |
| Dec 22, 2025 | 41.65 | 41.95 | 41.25 | 41.80 | 41.80 | 1.46% | 305,242 |
| Dec 19, 2025 | 40.90 | 41.40 | 40.90 | 41.20 | 41.20 | 0.86% | 230,441 |
| Dec 18, 2025 | 40.90 | 41.15 | 40.70 | 40.85 | 40.85 | -0.12% | 234,122 |
| Dec 17, 2025 | 41.15 | 41.55 | 40.80 | 40.90 | 40.90 | -0.37% | 452,414 |
| Dec 16, 2025 | 42.50 | 42.60 | 40.75 | 41.05 | 41.05 | -3.41% | 975,642 |
| Dec 15, 2025 | 42.15 | 43.05 | 41.90 | 42.50 | 42.50 | 0.35% | 598,642 |
| Dec 12, 2025 | 42.45 | 43.20 | 42.30 | 42.35 | 42.35 | 0.47% | 868,414 |
| Dec 11, 2025 | 42.55 | 42.55 | 41.90 | 42.15 | 42.15 | 0.12% | 265,060 |
| Dec 10, 2025 | 43.00 | 43.05 | 42.05 | 42.10 | 42.10 | -1.29% | 742,905 |
| Dec 9, 2025 | 42.20 | 42.80 | 42.05 | 42.65 | 42.65 | 1.07% | 567,808 |
| Dec 8, 2025 | 41.60 | 42.70 | 41.25 | 42.20 | 42.20 | 1.69% | 688,527 |
| Dec 5, 2025 | 42.40 | 42.40 | 41.35 | 41.50 | 41.50 | -1.89% | 420,170 |
| Dec 4, 2025 | 42.30 | 42.90 | 42.15 | 42.30 | 42.30 | 0.71% | 614,929 |
| Dec 3, 2025 | 42.10 | 42.30 | 41.65 | 42.00 | 42.00 | 0.36% | 422,984 |
| Dec 2, 2025 | 42.80 | 42.80 | 41.80 | 41.85 | 41.85 | -1.53% | 401,777 |
| Dec 1, 2025 | 42.35 | 43.20 | 42.25 | 42.50 | 42.50 | 0.35% | 477,222 |
| Nov 28, 2025 | 42.10 | 42.50 | 41.90 | 42.35 | 42.35 | 0.59% | 453,019 |
| Nov 27, 2025 | 41.90 | 42.30 | 41.80 | 42.10 | 42.10 | 0.48% | 275,667 |
| Nov 26, 2025 | 41.50 | 41.95 | 41.40 | 41.90 | 41.90 | 2.20% | 377,914 |
| Nov 25, 2025 | 40.70 | 41.10 | 40.65 | 41.00 | 41.00 | 1.23% | 252,824 |
| Nov 24, 2025 | 40.60 | 41.20 | 40.40 | 40.50 | 40.50 | 0.12% | 359,858 |
| Nov 21, 2025 | 41.15 | 41.65 | 40.40 | 40.45 | 40.45 | -1.94% | 643,829 |
| Nov 20, 2025 | 41.40 | 41.70 | 41.15 | 41.25 | 41.25 | 1.60% | 390,858 |
| Nov 19, 2025 | 41.20 | 41.45 | 40.20 | 40.60 | 40.60 | -0.98% | 747,734 |
| Nov 18, 2025 | 41.55 | 41.95 | 40.90 | 41.00 | 41.00 | -2.50% | 821,313 |
| Nov 17, 2025 | 43.45 | 43.50 | 42.05 | 42.05 | 42.05 | -2.32% | 710,978 |
| Nov 14, 2025 | 43.95 | 43.95 | 43.05 | 43.05 | 43.05 | -2.49% | 722,052 |
| Nov 13, 2025 | 43.90 | 44.55 | 43.45 | 44.15 | 44.15 | 1.49% | 911,465 |
| Nov 12, 2025 | 43.70 | 44.05 | 43.40 | 43.50 | 43.50 | -0.46% | 951,495 |
| Nov 11, 2025 | 42.10 | 44.00 | 42.10 | 43.70 | 43.70 | 3.31% | 982,013 |
| Nov 10, 2025 | 42.50 | 42.55 | 41.85 | 42.30 | 42.30 | -0.47% | 605,623 |
| Nov 7, 2025 | 43.55 | 43.55 | 42.30 | 42.50 | 42.50 | -2.97% | 1,591,567 |
| Nov 6, 2025 | 45.00 | 45.40 | 43.80 | 43.80 | 43.80 | -2.34% | 1,824,912 |
| Nov 5, 2025 | 44.95 | 45.30 | 44.40 | 44.85 | 44.85 | -0.44% | 673,169 |
| Nov 4, 2025 | 46.00 | 46.80 | 45.05 | 45.05 | 45.05 | -0.88% | 2,062,639 |
| Nov 3, 2025 | 45.25 | 46.25 | 45.00 | 45.45 | 45.45 | 1.79% | 1,896,704 |
| Oct 31, 2025 | 44.60 | 45.30 | 44.30 | 44.65 | 44.65 | 0.79% | 1,307,081 |
| Oct 30, 2025 | 44.15 | 45.10 | 44.15 | 44.30 | 44.30 | 0.68% | 1,081,932 |
| Oct 29, 2025 | 44.55 | 44.55 | 44.00 | 44.00 | 44.00 | -1.12% | 695,220 |
| Oct 28, 2025 | 44.75 | 45.00 | 44.10 | 44.50 | 44.50 | - | 571,495 |
| Oct 27, 2025 | 44.60 | 44.70 | 44.15 | 44.50 | 44.50 | 0.79% | 642,436 |
| Oct 23, 2025 | 44.80 | 44.80 | 44.05 | 44.15 | 44.15 | -1.45% | 689,234 |
| Oct 22, 2025 | 44.65 | 45.00 | 44.55 | 44.80 | 44.80 | 0.11% | 401,841 |
| Oct 21, 2025 | 44.80 | 45.00 | 44.60 | 44.75 | 44.75 | 0.45% | 589,957 |
| Oct 20, 2025 | 44.40 | 44.70 | 44.00 | 44.55 | 44.55 | 0.68% | 576,629 |
| Oct 17, 2025 | 45.00 | 45.00 | 44.05 | 44.25 | 44.25 | -0.90% | 682,916 |
| Oct 16, 2025 | 44.25 | 44.90 | 44.25 | 44.65 | 44.65 | 0.90% | 740,464 |
| Oct 15, 2025 | 44.35 | 44.40 | 43.90 | 44.25 | 44.25 | 0.34% | 692,222 |
| Oct 14, 2025 | 46.10 | 46.10 | 44.00 | 44.10 | 44.10 | -2.76% | 1,683,009 |
| Oct 13, 2025 | 44.65 | 45.35 | 43.90 | 45.35 | 45.35 | -1.95% | 1,292,918 |
| Oct 9, 2025 | 46.70 | 47.45 | 46.25 | 46.25 | 46.25 | - | 2,396,036 |
| Oct 8, 2025 | 46.00 | 46.65 | 45.75 | 46.25 | 46.25 | 1.09% | 1,104,269 |
| Oct 7, 2025 | 44.75 | 46.40 | 44.75 | 45.75 | 45.75 | 2.35% | 1,393,922 |
| Oct 3, 2025 | 44.75 | 45.00 | 44.45 | 44.70 | 44.70 | -0.11% | 610,981 |
| Oct 2, 2025 | 45.55 | 45.70 | 44.65 | 44.75 | 44.75 | -1.54% | 1,892,634 |