China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	34.600	35.250	34.600	35.050	35.050	1,225,793
2023-11-02	33.900	34.350	33.900	34.300	34.300	1,229,886
2023-11-01	34.100	34.450	33.300	33.500	33.500	1,534,414
2023-10-31	35.200	35.450	33.800	33.850	33.850	3,262,615
2023-10-30	35.050	35.500	34.650	34.850	34.850	733,257
2023-10-27	35.650	36.150	34.850	35.050	35.050	1,595,004
2023-10-26	36.000	36.450	35.500	35.500	35.500	1,343,629
2023-10-25	36.000	37.600	36.000	36.450	36.450	3,031,218
2023-10-24	35.950	36.150	35.200	36.000	36.000	1,850,858
2023-10-23	36.400	36.900	35.800	35.800	35.800	1,561,967
2023-10-20	37.000	37.100	36.000	36.200	36.200	1,849,528
2023-10-19	38.250	38.300	36.850	37.200	37.200	2,094,145
2023-10-18	39.200	39.200	37.700	37.800	37.800	2,452,860
2023-10-17	40.500	40.650	38.600	38.800	38.800	4,047,134
2023-10-16	40.450	41.000	39.300	40.000	40.000	3,913,990
2023-10-13	41.900	42.700	40.800	41.150	41.150	8,010,838
2023-10-12	39.500	42.750	39.000	42.450	42.450	15,481,629
2023-10-11	40.100	40.250	36.650	38.900	38.900	9,359,090
2023-10-06	38.600	39.300	38.300	39.000	39.000	4,273,085
2023-10-05	39.600	39.750	38.200	38.800	38.800	10,153,689
2023-10-04	37.300	40.000	37.100	40.000	40.000	8,389,377
2023-10-03	37.250	37.750	37.000	37.400	37.400	4,113,613
2023-10-02	36.700	37.450	36.200	37.250	37.250	5,355,860
2023-09-28	34.650	36.150	34.600	36.050	36.050	4,628,660
2023-09-27	34.850	35.900	34.500	34.700	34.700	4,740,449
2023-09-26	33.550	35.450	33.500	34.850	34.850	4,902,700
2023-09-25	32.600	33.350	32.550	33.200	33.200	1,045,266
2023-09-22	32.500	32.700	32.200	32.500	32.500	370,528
2023-09-21	32.600	33.000	32.300	32.500	32.500	825,146
2023-09-20	32.550	33.200	32.500	32.550	32.550	474,469
2023-09-19	32.900	33.500	32.450	32.850	32.850	1,015,725
2023-09-18	32.900	33.750	32.500	32.550	32.550	1,210,474
2023-09-15	32.600	33.000	32.350	32.900	32.900	1,329,683
2023-09-14	32.050	32.650	32.050	32.550	32.550	1,441,893
2023-09-13	31.650	32.250	31.350	32.050	32.050	1,319,272
2023-09-12	31.400	31.850	31.100	31.450	31.450	1,050,782
2023-09-11	32.200	32.700	31.350	31.350	31.350	1,931,123
2023-09-08	33.850	33.850	31.950	32.200	32.200	5,158,601
2023-09-07	34.150	34.650	33.900	34.350	34.350	1,505,241
2023-09-06	35.200	35.700	34.000	34.150	34.150	3,933,563
2023-09-05	35.500	35.800	35.000	35.050	35.050	2,642,713
2023-09-04	37.050	37.200	35.200	35.500	35.500	3,503,508
2023-09-01	37.100	38.150	36.900	37.000	37.000	3,741,463
2023-08-31	35.450	37.450	35.300	37.100	37.100	4,429,126
2023-08-30	35.200	35.300	34.800	35.300	35.300	1,015,419
2023-08-29	35.050	35.150	34.750	34.850	34.850	1,104,362
2023-08-28	36.000	36.000	34.950	35.050	35.050	1,787,266
2023-08-25	36.800	36.900	36.000	36.200	36.200	1,166,206
2023-08-24	37.200	37.700	36.800	36.800	36.800	1,974,432
2023-08-23	36.950	37.800	36.650	37.000	37.000	1,976,428
2023-08-22	38.000	38.100	36.650	37.050	37.050	3,155,334
2023-08-21	37.850	38.350	37.500	37.900	37.900	5,006,699
2023-08-18	37.000	38.000	36.650	36.950	36.950	2,544,576
2023-08-17	35.350	37.050	35.300	36.850	36.850	2,960,442
2023-08-16	34.850	35.350	33.850	35.350	35.350	1,059,282
2023-08-15	35.000	35.400	34.500	34.900	34.900	1,235,711
2023-08-14	35.400	35.500	33.400	34.400	34.400	1,055,380
2023-08-11	35.400	35.850	34.750	35.150	35.150	1,233,849
2023-08-10	37.100	37.500	34.950	35.200	35.200	2,230,729
2023-08-09	37.050	37.250	36.400	36.800	36.800	1,623,324

← NewerPage 13 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.