China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	44.250	44.950	43.800	44.750	44.750	4,453,319
2024-05-07	43.200	45.550	42.900	44.900	44.900	6,155,695
2024-05-06	42.900	43.350	42.550	42.700	42.700	2,633,426
2024-05-03	44.150	44.650	42.900	42.900	42.900	3,674,252
2024-05-02	44.850	45.200	43.900	43.900	43.900	2,926,877
2024-04-30	45.100	45.300	44.100	44.150	44.150	3,762,977
2024-04-29	46.900	47.100	44.950	45.100	45.100	4,125,124
2024-04-26	46.850	48.150	46.100	46.150	46.150	5,038,958
2024-04-25	47.050	47.400	46.200	46.350	46.350	4,339,362
2024-04-24	48.000	48.750	46.250	47.400	47.400	10,636,985
2024-04-23	47.800	49.400	45.600	46.900	46.900	13,524,641
2024-04-22	54.700	56.400	47.800	47.800	47.800	24,192,905
2024-04-19	52.000	56.300	49.000	53.100	53.100	45,248,425
2024-04-18	47.550	51.200	47.550	51.200	51.200	20,921,606
2024-04-17	43.000	46.550	43.000	46.550	46.550	7,368,079
2024-04-16	46.400	46.400	42.200	42.350	42.350	7,594,146
2024-04-15	46.950	48.900	45.550	46.400	46.400	17,773,911
2024-04-12	44.350	47.800	43.650	46.600	46.600	15,330,826
2024-04-11	45.250	46.100	44.350	44.350	44.350	5,959,619
2024-04-10	45.150	46.300	44.600	45.950	45.950	11,444,670
2024-04-09	43.450	46.900	42.750	44.950	44.950	17,218,804
2024-04-08	41.050	44.300	40.950	43.850	43.850	9,885,843
2024-04-03	42.050	42.700	40.950	41.000	41.000	4,324,554
2024-04-02	43.100	43.550	41.850	42.000	42.000	5,626,578
2024-04-01	45.100	45.100	43.050	43.050	43.050	6,755,266
2024-03-29	45.550	46.250	44.500	44.800	44.800	9,466,862
2024-03-28	47.150	48.800	45.000	46.250	46.250	31,642,498
2024-03-27	44.000	47.400	41.100	47.250	47.250	48,316,919
2024-03-26	40.000	43.100	40.000	43.100	43.100	27,782,750
2024-03-25	39.500	39.700	38.700	39.200	39.200	3,557,985
2024-03-22	37.950	38.900	37.950	38.700	38.700	3,059,561
2024-03-21	36.750	38.150	36.750	37.800	37.800	1,638,457
2024-03-20	37.550	37.600	36.700	36.700	36.700	1,480,691
2024-03-19	38.150	38.450	37.550	37.550	37.550	2,066,089
2024-03-18	37.700	37.950	37.050	37.750	37.750	1,062,442
2024-03-15	37.600	37.900	37.050	37.100	37.100	1,444,848
2024-03-14	37.800	38.150	37.200	37.200	37.200	2,837,274
2024-03-13	36.550	37.900	36.550	37.150	37.150	1,536,502
2024-03-12	36.450	37.100	36.450	36.500	36.500	674,101
2024-03-11	36.100	36.600	36.100	36.200	36.200	580,692
2024-03-08	36.750	36.950	36.000	36.050	36.050	1,713,061
2024-03-07	38.000	38.000	36.600	36.600	36.600	1,500,967
2024-03-06	36.950	39.300	36.750	37.450	37.450	4,152,382
2024-03-05	37.350	37.650	36.750	36.750	36.750	1,249,907
2024-03-04	38.050	38.050	37.100	37.100	37.100	2,020,233
2024-03-01	38.100	38.750	37.250	37.900	37.900	6,699,390
2024-02-29	35.850	37.800	35.650	37.700	37.700	2,534,446
2024-02-27	36.800	36.800	35.500	35.500	35.500	1,569,209
2024-02-26	36.000	36.950	36.000	36.400	36.400	1,469,417
2024-02-23	36.050	36.300	35.800	35.800	35.800	1,078,131
2024-02-22	36.300	36.300	35.800	35.800	35.800	1,316,001
2024-02-21	36.050	36.600	36.000	36.000	36.000	1,565,951
2024-02-20	37.000	37.100	36.200	36.200	36.200	1,126,618
2024-02-19	36.450	37.000	36.450	36.750	36.750	1,459,576
2024-02-16	36.250	36.650	36.250	36.400	36.400	1,057,262
2024-02-15	36.100	36.200	35.550	36.050	36.050	1,629,541
2024-02-05	35.400	35.750	35.300	35.550	35.550	1,366,873
2024-02-02	35.550	35.750	35.100	35.400	35.400	905,147
2024-02-01	35.200	35.600	34.900	35.450	35.450	1,003,707
2024-01-31	34.600	35.200	34.450	35.000	35.000	1,198,393

← NewerPage 11 of 21 · 1,222 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.