China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	34.050	34.500	34.050	34.450	34.450	408,732
2024-01-26	34.050	34.450	34.000	34.200	34.200	690,312
2024-01-25	34.350	34.350	34.000	34.050	34.050	1,120,875
2024-01-24	34.050	34.400	34.000	34.000	34.000	520,386
2024-01-23	33.950	34.250	33.950	34.000	34.000	660,724
2024-01-22	33.750	34.050	33.750	34.000	34.000	448,235
2024-01-19	33.500	33.750	33.350	33.350	33.350	573,533
2024-01-18	33.450	33.750	33.200	33.350	33.350	554,519
2024-01-17	34.000	34.150	33.100	33.100	33.100	2,363,451
2024-01-16	35.000	35.000	33.950	33.950	33.950	2,542,843
2024-01-15	34.550	35.450	34.550	35.000	35.000	1,933,359
2024-01-12	34.800	34.900	34.150	34.200	34.200	1,366,296
2024-01-11	35.000	35.200	34.450	34.600	34.600	1,534,489
2024-01-10	35.200	35.700	34.700	34.700	34.700	2,685,400
2024-01-09	37.800	37.800	35.150	35.150	35.150	8,113,146
2024-01-08	38.950	39.350	38.800	38.900	38.900	1,618,315
2024-01-05	38.950	39.400	38.750	38.900	38.900	1,936,606
2024-01-04	38.850	39.900	38.700	38.850	38.850	3,254,539
2024-01-03	39.000	39.450	38.700	38.950	38.950	1,603,276
2024-01-02	38.500	39.700	38.300	39.350	39.350	2,094,169
2023-12-29	39.500	39.500	38.350	38.350	38.350	3,512,131
2023-12-28	38.000	39.750	38.000	39.350	39.350	3,813,897
2023-12-27	38.300	38.600	37.900	38.000	38.000	963,246
2023-12-26	37.750	38.150	37.750	38.000	38.000	375,861
2023-12-25	37.750	38.350	37.650	37.700	37.700	820,256
2023-12-22	38.500	38.600	37.600	37.600	37.600	1,744,421
2023-12-21	38.950	39.300	38.350	38.350	38.350	998,580
2023-12-20	38.600	39.100	38.500	39.050	39.050	1,592,612
2023-12-19	38.200	38.550	37.250	38.550	38.550	2,111,120
2023-12-18	38.150	38.700	37.700	38.150	38.150	2,383,924
2023-12-15	38.850	39.250	38.150	38.150	38.150	2,153,047
2023-12-14	39.150	39.500	38.800	38.800	38.800	2,219,690
2023-12-13	39.750	39.750	38.750	39.150	39.150	4,278,470
2023-12-12	39.000	40.150	38.400	39.750	39.750	9,863,923
2023-12-11	37.400	39.150	36.800	38.500	38.500	5,201,768
2023-12-08	38.000	38.850	37.800	38.600	38.600	2,557,179
2023-12-07	39.150	40.300	37.500	37.600	37.600	7,210,787
2023-12-06	39.000	39.500	38.400	39.150	39.150	2,506,428
2023-12-05	38.500	39.200	38.100	38.900	38.900	2,723,936
2023-12-04	37.650	38.650	37.450	38.600	38.600	1,877,984
2023-12-01	37.550	38.100	37.450	37.600	37.600	1,100,599
2023-11-30	39.100	39.100	37.350	37.400	37.400	3,711,212
2023-11-29	38.900	39.800	38.600	38.950	38.950	6,238,443
2023-11-28	38.600	39.300	38.400	38.600	38.600	1,994,450
2023-11-27	39.500	39.550	38.350	38.350	38.350	3,559,158
2023-11-24	37.800	39.700	37.400	39.300	39.300	7,224,564
2023-11-23	36.100	38.500	36.100	37.700	37.700	5,765,894
2023-11-22	35.600	36.250	35.600	36.000	36.000	1,669,571
2023-11-21	35.150	36.200	35.150	35.650	35.650	2,324,115
2023-11-20	35.400	35.400	34.850	35.050	35.050	774,841
2023-11-17	35.300	35.650	35.050	35.150	35.150	955,694
2023-11-16	35.150	35.650	35.100	35.100	35.100	1,294,783
2023-11-15	35.200	35.850	34.900	35.100	35.100	1,648,024
2023-11-14	35.300	35.800	34.700	34.700	34.700	1,721,978
2023-11-13	34.800	35.000	34.300	34.650	34.650	1,127,534
2023-11-10	35.200	35.700	34.800	35.050	35.050	1,094,766
2023-11-09	35.650	35.850	35.200	35.250	35.250	986,960
2023-11-08	36.100	36.250	35.400	35.650	35.650	847,330
2023-11-07	35.800	36.150	35.350	35.750	35.750	981,209
2023-11-06	35.600	36.400	35.300	35.750	35.750	1,520,172

← NewerPage 12 of 21 · 1,216 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.