China Wire & Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.100	30.300	30.100	30.100	30.100	64,104
2026-10-19	30.400	30.400	29.950	30.150	30.150	117,736
2026-10-16	30.700	30.750	30.600	30.650	30.650	75,256
2026-10-15	30.350	31.000	30.300	30.600	30.600	229,523
2026-10-14	31.000	31.250	31.000	31.200	31.200	137,000
2026-10-13	31.350	31.350	30.800	31.000	31.000	129,218
2026-10-12	30.800	31.450	30.700	31.200	31.200	287,487
2026-10-08	30.700	30.750	30.500	30.600	30.600	89,000
2026-10-07	30.700	30.750	30.400	30.600	30.600	147,776
2026-10-06	30.550	30.700	30.300	30.400	30.400	82,036
2026-10-05	30.600	30.750	30.100	30.350	30.350	174,000
2026-10-02	30.650	30.750	30.450	30.600	30.600	128,034
2026-10-01	30.650	30.750	30.400	30.650	30.650	149,664
2026-09-30	30.350	30.850	30.150	30.600	30.600	256,500
2026-09-29	29.900	30.350	29.200	30.050	30.050	153,480
2026-09-24	30.200	30.250	29.850	30.250	30.250	92,125
2026-09-23	30.200	30.350	30.000	30.250	30.250	93,004
2026-09-22	30.400	30.400	30.050	30.100	30.100	63,000
2026-09-21	30.300	30.400	30.000	30.100	30.100	69,005
2026-09-18	30.350	30.350	30.100	30.300	30.300	110,000
2026-09-17	30.100	30.250	30.000	30.250	30.250	99,003
2026-09-16	29.900	30.050	29.750	29.850	29.850	88,105
2026-09-15	30.200	30.200	29.800	29.950	29.950	141,536
2026-09-14	30.000	30.100	29.700	30.100	30.100	118,209
2026-09-11	30.000	30.150	29.900	30.000	30.000	67,830
2026-09-10	30.450	30.450	29.950	30.100	30.100	144,086
2026-09-09	30.000	30.400	30.000	30.400	30.400	159,005
2026-09-08	30.200	30.300	29.800	30.050	30.050	145,241
2026-09-07	30.550	30.700	30.050	30.350	30.350	130,033
2026-09-04	30.400	30.400	29.850	30.400	30.400	187,020
2026-09-03	30.500	30.600	30.200	30.350	30.350	153,130
2026-09-02	30.600	30.600	30.200	30.550	30.550	142,194
2026-09-01	30.600	30.800	30.500	30.600	30.600	119,120
2026-08-31	30.700	30.900	30.350	30.550	30.550	199,050
2026-08-28	31.200	31.200	30.950	31.050	31.050	134,477
2026-08-27	31.200	31.450	31.050	31.050	31.050	217,085
2026-08-26	31.100	31.150	30.750	31.000	31.000	78,000
2026-08-25	30.950	31.050	30.850	30.950	30.950	61,094
2026-08-24	30.850	31.150	30.800	31.100	31.100	166,300
2026-08-21	30.950	30.950	30.650	30.800	30.800	94,020
2026-08-20	30.700	30.950	30.650	30.800	30.800	171,152
2026-08-19	30.200	30.550	30.050	30.450	30.450	85,053
2026-08-18	30.500	30.500	30.000	30.350	30.350	169,005
2026-08-17	31.250	31.250	30.450	30.900	30.900	289,336
2026-08-14	30.600	31.200	30.500	31.100	31.100	822,100
2026-08-13	30.100	30.150	29.650	30.150	30.150	301,275
2026-08-12	29.550	30.250	29.550	29.950	29.950	429,150
2026-08-11	29.300	29.500	29.000	29.400	29.400	192,033
2026-08-10	29.000	29.300	28.800	29.250	29.250	190,360
2026-08-07	29.000	29.200	28.700	28.700	28.700	125,000
2026-08-06	29.000	29.250	28.450	28.700	28.700	403,020
2026-08-05	29.350	29.400	28.900	28.950	28.950	215,005
2026-08-04	28.850	29.250	28.850	29.100	29.100	191,000
2026-08-03	29.000	29.250	28.800	29.200	29.200	155,523
2026-07-31	28.650	29.100	28.650	29.000	29.000	226,058
2026-07-30	28.050	28.450	27.200	28.400	28.400	256,000
2026-07-29	28.400	28.700	27.350	28.000	28.000	502,060
2026-07-28	28.800	29.050	28.300	28.550	28.550	413,224
2026-07-27	29.300	29.350	28.900	29.300	29.300	81,000
2026-07-24	29.250	29.600	28.900	29.150	29.150	162,050

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-29	0.5000 TWD
2021-08-30	0.5000 TWD
2020-08-31	0.5000 TWD
2019-10-17	0.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.