China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	25.600	25.800	25.400	25.550	25.550	86,117
2022-11-02	25.550	26.000	25.550	25.750	25.750	207,988
2022-11-01	25.150	25.700	25.100	25.550	25.550	305,000
2022-10-31	25.200	25.450	25.100	25.100	25.100	185,022
2022-10-28	25.350	25.550	25.050	25.050	25.050	167,412
2022-10-27	25.200	25.700	25.200	25.550	25.550	145,100
2022-10-26	26.000	26.000	25.200	25.200	25.200	198,200
2022-10-25	25.600	25.600	25.050	25.100	25.100	70,190
2022-10-24	25.200	25.800	25.200	25.400	25.400	336,085
2022-10-21	25.100	25.100	24.650	24.700	24.700	252,040
2022-10-20	25.150	25.200	24.850	25.100	25.100	310,101
2022-10-19	26.200	26.200	25.200	25.200	25.200	252,165
2022-10-18	26.200	26.300	25.800	25.850	25.850	184,000
2022-10-17	26.400	26.400	25.850	25.900	25.900	156,467
2022-10-14	27.000	27.000	26.350	26.550	26.550	438,504
2022-10-13	26.200	26.200	25.050	25.300	25.300	503,336
2022-10-12	25.800	26.250	25.500	26.050	26.050	335,523
2022-10-11	26.800	26.900	25.800	26.050	26.050	486,570
2022-10-07	28.000	28.350	27.750	27.750	27.750	877,954
2022-10-06	27.500	27.950	27.150	27.700	27.700	623,181
2022-10-05	26.900	27.150	26.550	26.900	26.900	698,436
2022-10-04	26.200	26.700	26.100	26.350	26.350	377,052
2022-10-03	26.200	26.200	25.600	25.650	25.650	212,071
2022-09-30	25.100	26.200	24.900	26.100	26.100	480,255
2022-09-29	25.250	25.600	25.250	25.500	25.500	252,689
2022-09-28	26.000	26.000	25.050	25.050	25.050	370,154
2022-09-27	25.250	25.750	25.200	25.650	25.650	268,871
2022-09-26	26.000	26.000	25.200	25.250	25.250	560,809
2022-09-23	26.450	26.450	25.700	26.000	26.000	422,816
2022-09-22	25.750	26.400	25.650	26.000	26.000	481,135
2022-09-21	27.600	27.600	26.450	26.450	26.450	468,561
2022-09-20	27.950	27.950	27.300	27.400	27.400	316,185
2022-09-19	28.150	28.850	27.750	27.750	27.750	1,152,283
2022-09-16	28.150	28.500	27.700	27.900	27.900	651,430
2022-09-15	28.300	28.750	27.750	27.750	27.750	717,998
2022-09-14	28.400	28.450	27.750	27.750	27.750	591,229
2022-09-13	28.600	29.000	28.200	28.700	28.700	882,816
2022-09-12	28.650	29.350	27.350	28.450	28.450	3,356,319
2022-09-08	27.000	27.800	26.750	27.800	27.800	2,151,946
2022-09-07	25.700	25.700	25.050	25.300	25.300	248,763
2022-09-06	26.300	26.500	25.650	25.650	25.650	255,502
2022-09-05	26.200	26.450	25.900	25.900	25.900	189,610
2022-09-02	26.500	26.550	26.250	26.250	26.250	94,272
2022-09-01	26.400	26.500	26.100	26.100	26.100	198,099
2022-08-31	26.300	26.850	26.200	26.400	26.400	249,300
2022-08-30	25.800	26.200	25.800	26.200	26.200	102,200
2022-08-29	26.050	26.050	25.500	25.800	25.800	268,357
2022-08-26	26.800	27.050	26.700	26.700	26.200	380,150
2022-08-25	27.000	27.200	26.750	26.750	26.249	244,831
2022-08-24	26.800	27.050	26.700	26.750	26.249	126,874
2022-08-23	26.900	27.050	26.700	26.700	26.200	144,535
2022-08-22	26.700	27.400	26.700	26.900	26.396	558,100
2022-08-19	26.900	26.900	26.600	26.850	26.347	94,318
2022-08-18	27.000	27.000	26.750	26.750	26.249	117,497
2022-08-17	26.850	27.150	26.750	26.850	26.347	139,000
2022-08-16	26.800	26.850	26.650	26.850	26.347	150,379
2022-08-15	26.800	27.200	26.600	26.650	26.151	299,596
2022-08-12	26.700	26.950	26.700	26.800	26.298	125,104
2022-08-11	26.950	26.950	26.500	26.600	26.102	219,101
2022-08-10	26.300	26.600	26.250	26.500	26.004	132,150

← NewerPage 17 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.