China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	41.500	41.950	40.600	40.600	40.600	790,713
2024-08-01	41.400	42.300	41.400	42.200	42.200	462,073
2024-07-31	41.700	42.250	41.100	41.100	41.100	618,590
2024-07-30	41.750	42.000	40.800	42.000	42.000	1,316,883
2024-07-29	43.700	43.700	41.650	41.650	41.650	1,337,535
2024-07-26	42.150	43.500	42.150	43.000	43.000	505,795
2024-07-23	42.900	43.500	42.650	43.200	43.200	779,367
2024-07-22	43.100	43.700	42.050	42.300	42.300	1,555,279
2024-07-19	45.000	45.050	43.100	43.100	43.100	2,655,383
2024-07-18	44.950	45.150	44.450	44.500	44.500	1,008,457
2024-07-17	45.050	46.250	44.900	44.900	44.900	1,665,724
2024-07-16	45.450	45.600	44.450	44.450	44.450	1,793,685
2024-07-15	46.300	46.400	45.100	45.200	45.200	1,664,963
2024-07-12	44.900	47.000	44.900	45.900	45.900	4,254,426
2024-07-11	44.950	45.450	44.850	44.850	44.850	1,162,120
2024-07-10	44.800	45.500	44.500	45.100	45.100	1,759,872
2024-07-09	44.650	46.800	44.200	45.900	45.900	2,330,417
2024-07-08	45.700	45.850	44.600	44.600	44.600	1,412,594
2024-07-05	46.400	46.650	45.600	45.600	45.600	1,597,663
2024-07-04	46.200	46.850	45.750	46.200	46.200	2,040,175
2024-07-03	45.600	47.100	45.500	46.100	46.100	2,593,382
2024-07-02	44.900	45.250	44.350	44.950	44.950	1,028,948
2024-07-01	45.100	45.550	44.600	44.850	44.850	1,019,594
2024-06-28	45.350	45.600	44.950	44.950	44.950	1,126,882
2024-06-27	45.950	46.200	44.950	44.950	44.950	1,506,304
2024-06-26	47.300	47.550	45.900	45.900	45.900	2,425,432
2024-06-25	47.150	47.550	46.200	47.250	47.250	1,796,146
2024-06-24	48.400	48.600	47.000	47.000	47.000	2,748,465
2024-06-21	48.050	48.700	47.850	48.300	48.300	2,268,302
2024-06-20	48.800	49.300	48.000	48.000	48.000	4,261,284
2024-06-19	48.500	48.900	48.000	48.350	48.350	2,630,182
2024-06-18	48.400	48.700	47.750	48.300	48.300	3,541,548
2024-06-17	50.000	50.800	48.300	48.850	48.850	11,467,354
2024-06-14	46.150	50.500	46.150	49.500	49.500	12,826,624
2024-06-13	47.100	47.400	45.800	46.050	46.050	3,589,271
2024-06-12	47.350	48.650	46.450	46.500	46.500	5,317,313
2024-06-11	48.650	49.250	47.000	47.150	47.150	11,558,951
2024-06-07	46.450	48.250	45.900	47.250	47.250	10,087,623
2024-06-06	45.700	47.000	45.600	46.350	46.350	5,131,688
2024-06-05	46.100	46.400	45.450	45.550	45.550	3,288,992
2024-06-04	45.000	46.600	44.800	45.450	45.450	4,429,888
2024-06-03	45.200	45.250	44.700	44.700	44.700	1,060,257
2024-05-31	43.950	45.700	43.800	44.850	44.850	2,336,403
2024-05-30	44.600	44.900	43.600	43.600	43.600	1,477,944
2024-05-29	45.250	45.250	44.500	44.650	44.650	1,179,283
2024-05-28	45.600	45.600	44.650	45.000	45.000	1,524,677
2024-05-27	44.250	45.600	44.250	45.000	45.000	2,650,537
2024-05-24	42.850	44.250	42.300	44.100	44.100	1,597,312
2024-05-23	44.750	44.800	43.000	43.000	43.000	3,600,862
2024-05-22	45.550	46.350	44.500	44.850	44.850	6,503,528
2024-05-21	44.150	45.100	43.950	44.250	44.250	4,080,508
2024-05-20	43.800	45.100	43.150	43.700	43.700	5,749,685
2024-05-17	43.400	43.800	43.250	43.500	43.500	1,322,800
2024-05-16	43.300	43.900	43.150	43.200	43.200	2,280,029
2024-05-15	42.100	43.650	42.100	42.900	42.900	2,394,046
2024-05-14	41.750	42.600	41.500	41.800	41.800	2,151,500
2024-05-13	43.600	43.750	41.750	42.100	42.100	2,438,463
2024-05-10	44.000	44.150	43.100	43.150	43.150	2,256,483
2024-05-09	44.800	45.000	43.950	43.950	43.950	2,431,164
2024-05-08	44.250	44.950	43.800	44.750	44.750	4,453,319

← NewerPage 10 of 21 · 1,221 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.