Hold-Key Electric Wire & Cable Co., Ltd (TPE:1618)
Taiwan
· Delayed Price · Currency is TWD 39.05
-0.15 (-0.38%)
Apr 29, 2026, 1:30 PM CST
TPE:1618 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.50 | 39.50 | 38.85 | 39.05 | 39.05 | -0.38% | 395,605 |
| Apr 28, 2026 | 39.20 | 39.20 | 38.75 | 39.20 | 39.20 | 0.64% | 278,434 |
| Apr 27, 2026 | 39.85 | 39.85 | 38.70 | 38.95 | 38.95 | -2.26% | 691,750 |
| Apr 24, 2026 | 39.90 | 40.10 | 39.10 | 39.85 | 39.85 | 0.25% | 618,774 |
| Apr 23, 2026 | 41.90 | 41.90 | 38.80 | 39.75 | 39.75 | -4.10% | 1,636,348 |
| Apr 22, 2026 | 41.70 | 41.70 | 40.75 | 41.45 | 41.45 | -0.36% | 1,520,555 |
| Apr 21, 2026 | 39.15 | 41.75 | 38.85 | 41.60 | 41.60 | 7.35% | 3,231,005 |
| Apr 20, 2026 | 39.55 | 39.55 | 38.60 | 38.75 | 38.75 | -0.77% | 809,423 |
| Apr 17, 2026 | 39.20 | 39.35 | 39.00 | 39.05 | 39.05 | -0.38% | 383,900 |
| Apr 16, 2026 | 39.55 | 39.55 | 39.05 | 39.20 | 39.20 | 0.38% | 475,346 |
| Apr 15, 2026 | 38.90 | 39.40 | 38.90 | 39.05 | 39.05 | 0.64% | 494,677 |
| Apr 14, 2026 | 38.95 | 39.45 | 38.60 | 38.80 | 38.80 | 0.39% | 553,480 |
| Apr 13, 2026 | 38.00 | 38.80 | 37.80 | 38.65 | 38.65 | 1.71% | 605,687 |
| Apr 10, 2026 | 38.60 | 38.60 | 37.90 | 38.00 | 38.00 | -0.91% | 731,650 |
| Apr 9, 2026 | 39.00 | 39.00 | 38.25 | 38.35 | 38.35 | -1.67% | 398,816 |
| Apr 8, 2026 | 38.70 | 39.20 | 38.60 | 39.00 | 39.00 | 2.77% | 444,636 |
| Apr 7, 2026 | 38.30 | 38.60 | 37.95 | 37.95 | 37.95 | -1.17% | 440,965 |
| Apr 2, 2026 | 39.15 | 39.40 | 38.35 | 38.40 | 38.40 | -1.92% | 504,454 |
| Apr 1, 2026 | 38.50 | 39.20 | 38.50 | 39.15 | 39.15 | 3.30% | 444,442 |
| Mar 31, 2026 | 38.85 | 39.20 | 37.85 | 37.90 | 37.90 | -3.07% | 670,752 |
| Mar 30, 2026 | 39.00 | 39.40 | 38.85 | 39.10 | 39.10 | -1.76% | 366,752 |
| Mar 27, 2026 | 39.60 | 39.80 | 39.15 | 39.80 | 39.80 | -0.25% | 496,236 |
| Mar 26, 2026 | 40.90 | 40.90 | 39.90 | 39.90 | 39.90 | -1.48% | 550,735 |
| Mar 25, 2026 | 40.50 | 40.85 | 40.30 | 40.50 | 40.50 | 0.87% | 466,074 |
| Mar 24, 2026 | 40.50 | 40.60 | 39.50 | 40.15 | 40.15 | 0.63% | 400,396 |
| Mar 23, 2026 | 40.20 | 40.60 | 39.60 | 39.90 | 39.90 | -2.21% | 570,626 |
| Mar 20, 2026 | 41.30 | 41.50 | 40.80 | 40.80 | 40.80 | -0.97% | 763,482 |
| Mar 19, 2026 | 41.85 | 41.90 | 41.20 | 41.20 | 41.20 | -2.02% | 541,296 |
| Mar 18, 2026 | 42.50 | 42.50 | 41.80 | 42.05 | 42.05 | 0.12% | 483,252 |
| Mar 17, 2026 | 41.65 | 42.25 | 41.65 | 42.00 | 42.00 | 1.69% | 588,807 |
| Mar 16, 2026 | 41.20 | 41.60 | 40.95 | 41.30 | 41.30 | -0.36% | 451,947 |
| Mar 13, 2026 | 41.00 | 41.65 | 40.60 | 41.45 | 41.45 | 0.48% | 541,758 |
| Mar 12, 2026 | 41.70 | 41.95 | 41.10 | 41.25 | 41.25 | -1.79% | 608,199 |
| Mar 11, 2026 | 41.50 | 42.30 | 41.50 | 42.00 | 42.00 | 2.19% | 635,258 |
| Mar 10, 2026 | 41.85 | 42.00 | 40.80 | 41.10 | 41.10 | -1.67% | 1,831,116 |
| 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% | 760,920 |
| 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% | 1,264,726 |
| 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% | 1,008,698 |
| 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% | 17,642,460 |
| 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% | 234,390 |
| 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% | 614,967 |
| 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 |