China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	26.250	26.400	26.150	26.200	26.200	489,120
2023-02-07	26.350	26.450	26.150	26.200	26.200	367,479
2023-02-06	26.600	26.700	26.250	26.350	26.350	236,320
2023-02-03	26.700	27.000	26.600	26.600	26.600	873,057
2023-02-02	26.550	26.750	26.300	26.500	26.500	832,054
2023-02-01	26.550	26.600	26.250	26.400	26.400	440,627
2023-01-31	26.400	26.700	26.100	26.350	26.350	637,126
2023-01-30	26.200	26.350	26.150	26.200	26.200	263,364
2023-01-17	26.000	26.100	25.950	26.000	26.000	116,112
2023-01-16	26.050	26.100	25.900	26.000	26.000	168,156
2023-01-13	26.150	26.400	26.000	26.050	26.050	196,193
2023-01-12	26.200	26.300	26.150	26.150	26.150	143,920
2023-01-11	26.300	26.500	26.000	26.200	26.200	230,006
2023-01-10	26.300	26.550	26.200	26.300	26.300	247,000
2023-01-09	26.600	26.600	26.350	26.450	26.450	234,812
2023-01-06	26.650	26.800	26.300	26.350	26.350	476,238
2023-01-05	26.600	26.700	26.200	26.350	26.350	345,811
2023-01-04	25.800	26.500	25.800	26.400	26.400	436,902
2023-01-03	26.000	26.150	25.700	25.950	25.950	260,297
2022-12-30	26.100	26.100	25.900	26.000	26.000	111,016
2022-12-29	25.650	25.900	25.550	25.850	25.850	206,651
2022-12-28	26.050	26.250	25.800	25.950	25.950	216,581
2022-12-27	26.250	26.350	26.100	26.100	26.100	109,896
2022-12-26	26.350	26.500	26.100	26.150	26.150	184,419
2022-12-23	26.400	26.650	26.200	26.300	26.300	180,681
2022-12-22	26.350	26.600	26.250	26.500	26.500	278,883
2022-12-21	26.150	26.400	25.550	26.150	26.150	316,361
2022-12-20	26.300	26.550	25.400	25.900	25.900	606,504
2022-12-19	26.400	26.700	26.100	26.400	26.400	379,658
2022-12-16	26.750	27.150	26.300	26.400	26.400	616,199
2022-12-15	26.600	27.500	26.600	27.250	27.250	595,729
2022-12-14	27.100	27.250	26.700	26.700	26.700	461,013
2022-12-13	27.300	27.400	26.700	26.700	26.700	512,075
2022-12-12	26.650	27.350	26.500	27.000	27.000	626,021
2022-12-09	26.350	27.200	26.150	26.600	26.600	577,077
2022-12-08	26.500	26.500	25.900	26.100	26.100	703,457
2022-12-07	26.850	26.950	25.650	25.650	25.650	1,089,050
2022-12-06	27.650	27.650	26.550	26.550	26.550	461,000
2022-12-05	27.400	27.850	27.400	27.450	27.450	464,332
2022-12-02	27.200	27.400	26.900	27.000	27.000	309,325
2022-12-01	27.200	27.400	26.950	26.950	26.950	306,778
2022-11-30	27.300	27.800	27.200	27.350	27.350	663,132
2022-11-29	26.700	27.300	26.650	27.100	27.100	292,900
2022-11-28	26.700	27.000	26.650	26.650	26.650	191,693
2022-11-25	26.700	27.350	26.650	26.650	26.650	311,205
2022-11-24	26.500	26.750	26.450	26.500	26.500	347,000
2022-11-23	26.500	26.800	26.400	26.400	26.400	142,089
2022-11-22	26.250	26.700	26.200	26.400	26.400	287,566
2022-11-21	26.150	26.600	26.100	26.400	26.400	175,006
2022-11-18	26.600	26.850	26.100	26.100	26.100	291,056
2022-11-17	26.300	26.600	26.250	26.300	26.300	238,026
2022-11-16	27.800	27.800	26.400	26.400	26.400	348,005
2022-11-15	26.850	27.650	26.800	27.150	27.150	910,175
2022-11-14	26.200	26.900	26.000	26.550	26.550	338,495
2022-11-11	26.800	27.000	25.950	25.950	25.950	241,502
2022-11-10	25.950	26.300	25.850	26.150	26.150	144,000
2022-11-09	25.950	26.300	25.600	26.200	26.200	471,313
2022-11-08	26.400	26.450	25.800	25.950	25.950	382,927
2022-11-07	25.550	26.400	25.500	26.150	26.150	513,996
2022-11-04	25.450	25.800	25.250	25.650	25.650	132,560

← NewerPage 16 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.