China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	36.100	37.400	36.100	36.800	36.800	2,017,050
2023-08-07	35.650	36.150	34.750	36.000	36.000	1,434,624
2023-08-04	36.050	36.150	34.600	35.300	35.300	1,730,575
2023-08-02	36.000	38.200	36.000	36.050	36.050	4,780,420
2023-08-01	36.000	36.450	35.700	35.850	35.850	1,464,718
2023-07-31	35.400	36.600	34.950	35.750	35.750	2,532,394
2023-07-28	36.550	36.550	34.400	34.850	34.850	2,308,963
2023-07-27	36.800	37.250	36.250	36.350	36.350	1,753,831
2023-07-26	37.000	38.000	36.250	36.650	36.650	3,347,959
2023-07-25	36.550	38.450	36.400	37.350	37.350	6,520,686
2023-07-24	38.000	38.000	36.100	36.100	36.100	1,875,789
2023-07-21	35.750	36.200	35.350	35.900	35.900	1,239,729
2023-07-20	35.700	35.900	34.650	35.850	35.850	883,463
2023-07-19	36.000	36.350	34.550	35.200	35.200	1,946,260
2023-07-18	36.500	36.700	35.150	35.750	35.750	2,350,598
2023-07-17	36.800	36.800	35.600	36.550	36.550	1,594,951
2023-07-14	37.300	37.450	36.000	36.050	36.050	1,547,126
2023-07-13	38.300	38.300	36.550	36.900	36.900	2,636,451
2023-07-12	38.100	38.450	37.250	37.650	37.650	2,445,624
2023-07-11	37.900	38.700	37.750	38.500	38.500	4,760,804
2023-07-10	36.850	38.200	36.500	37.600	37.600	2,421,609
2023-07-07	37.700	37.700	35.500	36.850	36.850	3,762,054
2023-07-06	37.200	37.900	36.400	37.700	37.700	2,039,528
2023-07-05	37.600	38.400	37.000	37.200	37.200	3,317,453
2023-07-04	37.800	38.250	36.800	37.250	37.250	7,345,835
2023-07-03	36.850	38.100	36.800	38.100	38.100	9,113,692
2023-06-30	34.800	34.800	33.200	34.650	34.650	2,244,385
2023-06-29	32.600	34.450	32.600	34.000	34.000	2,690,148
2023-06-28	31.900	33.500	31.500	32.800	32.800	3,717,298
2023-06-27	31.800	32.100	30.900	31.500	31.500	2,492,917
2023-06-26	31.000	32.400	31.000	32.050	32.050	4,119,487
2023-06-21	31.150	31.350	30.900	30.950	30.950	723,716
2023-06-20	30.700	31.500	30.550	31.000	31.000	1,421,441
2023-06-19	30.800	30.950	30.100	30.700	30.700	1,288,923
2023-06-16	30.900	31.900	30.600	30.750	30.750	1,859,067
2023-06-15	30.500	31.250	29.850	30.900	30.900	2,146,016
2023-06-14	30.400	30.650	30.050	30.150	30.150	795,424
2023-06-13	30.450	30.700	30.200	30.350	30.350	1,141,411
2023-06-12	30.850	30.950	29.950	30.250	30.250	1,722,272
2023-06-09	30.600	30.850	29.800	30.550	30.550	3,894,613
2023-06-08	29.850	30.250	29.250	29.250	29.250	1,981,311
2023-06-07	30.050	30.750	29.250	29.850	29.850	3,672,715
2023-06-06	28.350	30.350	28.200	29.800	29.800	4,557,771
2023-06-05	27.850	28.500	27.850	28.200	28.200	1,267,953
2023-06-02	27.550	27.800	27.500	27.800	27.800	427,299
2023-06-01	27.550	27.650	27.350	27.350	27.350	369,676
2023-05-31	27.400	27.800	27.400	27.450	27.450	328,933
2023-05-30	27.150	27.950	27.150	27.300	27.300	1,028,372
2023-05-29	27.500	27.500	27.100	27.200	27.200	488,506
2023-05-26	27.900	27.900	27.250	27.250	27.250	991,777
2023-05-25	27.450	28.300	27.350	27.900	27.900	1,184,251
2023-05-24	27.400	27.700	27.250	27.550	27.550	564,338
2023-05-23	27.400	27.650	27.400	27.450	27.450	554,572
2023-05-22	27.100	27.400	27.100	27.400	27.400	550,513
2023-05-19	27.350	27.350	26.900	26.900	26.900	640,024
2023-05-18	27.050	27.300	26.750	27.200	27.200	603,943
2023-05-17	26.900	27.000	26.750	26.900	26.900	427,900
2023-05-16	26.950	26.950	26.650	26.850	26.850	305,933
2023-05-15	26.350	26.900	26.350	26.650	26.650	405,690
2023-05-12	26.400	26.700	26.200	26.450	26.450	180,034

← NewerPage 14 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.