China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	26.450	26.450	26.200	26.250	26.250	356,420
2023-05-10	26.300	26.450	26.200	26.400	26.400	158,050
2023-05-09	26.750	26.850	26.350	26.350	26.350	353,541
2023-05-08	27.050	27.050	26.500	26.700	26.700	270,774
2023-05-05	26.800	27.050	26.750	26.850	26.850	218,410
2023-05-04	26.700	26.850	26.550	26.800	26.800	263,536
2023-05-03	26.800	27.050	26.600	26.700	26.700	249,406
2023-05-02	26.500	26.950	26.500	26.900	26.900	258,886
2023-04-28	26.700	26.700	26.400	26.500	26.500	278,094
2023-04-27	26.450	26.500	26.100	26.450	26.450	230,786
2023-04-26	26.050	26.450	26.050	26.450	26.450	397,836
2023-04-25	26.750	26.850	26.000	26.150	26.150	753,681
2023-04-24	26.550	26.950	26.550	26.750	26.750	269,535
2023-04-21	26.900	27.050	26.550	26.550	26.550	644,818
2023-04-20	27.200	27.300	26.750	26.750	26.750	634,309
2023-04-19	27.500	27.900	27.100	27.200	27.200	634,665
2023-04-18	27.950	27.950	27.500	27.500	27.500	557,500
2023-04-17	27.750	28.050	27.650	27.750	27.750	530,810
2023-04-14	27.850	27.900	27.600	27.750	27.750	465,487
2023-04-13	27.750	27.900	27.650	27.650	27.650	617,178
2023-04-12	27.350	28.050	27.200	27.900	27.900	1,180,377
2023-04-11	27.400	27.650	27.100	27.200	27.200	889,746
2023-04-10	27.300	27.550	27.300	27.400	27.400	391,244
2023-04-07	27.600	27.700	27.250	27.400	27.400	602,665
2023-04-06	27.100	27.650	26.950	27.450	27.450	1,076,229
2023-03-31	27.750	27.750	27.250	27.250	27.250	765,433
2023-03-30	28.050	28.200	27.450	27.500	27.500	2,152,033
2023-03-29	28.500	28.950	28.450	28.650	28.650	805,196
2023-03-28	29.200	29.350	28.400	28.400	28.400	1,091,409
2023-03-27	30.250	30.250	29.050	29.200	29.200	1,562,475
2023-03-24	30.000	30.700	29.950	30.150	30.150	1,892,381
2023-03-23	29.850	30.150	29.200	29.750	29.750	1,358,978
2023-03-22	30.500	30.500	29.350	29.850	29.850	2,558,330
2023-03-21	30.500	32.550	29.950	29.950	29.950	11,397,740
2023-03-20	28.850	29.700	28.850	29.700	29.700	1,662,127
2023-03-17	26.950	27.100	26.700	27.000	27.000	1,041,863
2023-03-16	27.200	27.350	26.550	26.550	26.550	641,918
2023-03-15	27.200	27.400	27.000	27.300	27.300	566,607
2023-03-14	27.550	27.800	26.900	26.900	26.900	1,441,567
2023-03-13	28.050	28.400	27.500	27.800	27.800	1,734,689
2023-03-10	27.750	28.200	27.400	28.050	28.050	2,029,602
2023-03-09	27.700	28.400	27.550	27.800	27.800	3,510,078
2023-03-08	26.600	26.900	26.600	26.800	26.800	648,171
2023-03-07	26.450	26.800	26.350	26.700	26.700	771,791
2023-03-06	26.150	26.600	26.050	26.450	26.450	663,026
2023-03-03	26.200	26.250	26.050	26.100	26.100	301,336
2023-03-02	26.100	26.200	26.000	26.050	26.050	268,040
2023-03-01	26.100	26.250	26.000	26.050	26.050	425,563
2023-02-24	26.350	26.450	26.000	26.250	26.250	673,359
2023-02-23	26.500	26.700	26.300	26.350	26.350	441,698
2023-02-22	26.300	26.600	26.200	26.300	26.300	697,252
2023-02-21	26.300	26.600	26.200	26.300	26.300	587,574
2023-02-20	26.200	26.600	26.150	26.200	26.200	398,180
2023-02-17	26.050	26.200	26.000	26.200	26.200	257,231
2023-02-16	26.050	26.250	26.000	26.150	26.150	453,000
2023-02-15	25.800	26.300	25.800	26.000	26.000	452,201
2023-02-14	25.850	26.200	25.850	25.950	25.950	348,526
2023-02-13	26.000	26.050	25.700	25.850	25.850	383,022
2023-02-10	26.150	26.200	25.950	25.950	25.950	428,700
2023-02-09	26.200	26.300	26.150	26.250	26.250	201,028

← NewerPage 15 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.