China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	27.000	27.300	26.400	26.400	25.906	396,462
2022-08-08	26.850	26.900	26.500	26.800	26.298	73,538
2022-08-05	26.750	27.450	26.700	27.150	26.642	254,501
2022-08-04	26.350	26.800	26.200	26.650	26.151	291,561
2022-08-03	27.100	27.250	26.600	26.600	26.102	223,328
2022-08-02	27.200	27.650	27.100	27.150	26.642	111,111
2022-08-01	27.500	27.950	27.400	27.600	27.083	141,000
2022-07-29	27.500	27.700	27.450	27.500	26.985	188,038
2022-07-28	27.450	27.800	27.300	27.400	26.887	202,000
2022-07-27	27.250	27.700	27.200	27.500	26.985	137,134
2022-07-26	27.550	27.900	27.250	27.250	26.740	231,130
2022-07-25	27.900	27.900	27.500	27.700	27.181	87,620
2022-07-22	28.000	28.200	27.550	27.600	27.083	119,078
2022-07-21	27.300	28.000	27.250	28.000	27.476	182,441
2022-07-20	28.100	28.100	27.000	27.300	26.789	198,100
2022-07-19	26.900	28.150	26.900	27.800	27.279	566,240
2022-07-18	27.000	27.100	26.700	26.800	26.298	215,800
2022-07-15	27.800	27.800	26.850	27.050	26.543	135,112
2022-07-14	27.300	27.900	26.900	27.450	26.936	117,575
2022-07-13	27.400	27.750	27.200	27.500	26.985	177,201
2022-07-12	27.250	27.300	26.600	26.600	26.102	226,010
2022-07-11	27.500	28.100	27.450	27.550	27.034	287,110
2022-07-08	27.800	28.100	27.100	27.450	26.936	451,322
2022-07-07	26.900	27.700	26.800	27.400	26.887	438,326
2022-07-06	26.900	26.900	26.100	26.500	26.004	145,378
2022-07-05	27.100	27.200	26.450	27.000	26.494	218,759
2022-07-04	26.300	26.600	25.700	26.500	26.004	205,809
2022-07-01	27.050	27.450	25.800	25.800	25.317	560,506
2022-06-30	28.200	28.200	27.200	27.200	26.691	346,716
2022-06-29	28.800	28.800	28.150	28.150	27.623	235,454
2022-06-28	28.950	29.200	28.700	28.800	28.261	265,944
2022-06-27	28.900	29.100	28.600	28.750	28.212	196,366
2022-06-24	29.000	29.200	28.600	28.900	28.359	500,000
2022-06-23	29.000	29.300	28.550	29.000	28.457	398,240
2022-06-22	28.750	29.300	28.550	28.800	28.261	526,880
2022-06-21	27.800	29.150	27.750	29.050	28.506	1,527,788
2022-06-20	28.200	28.400	27.600	27.800	27.279	783,708
2022-06-17	27.600	27.600	26.650	27.350	26.838	373,588
2022-06-16	28.200	28.400	27.400	27.400	26.887	397,549
2022-06-15	28.550	29.100	28.100	28.300	27.770	377,101
2022-06-14	28.100	28.500	27.750	28.450	27.917	644,038
2022-06-13	28.100	28.150	27.750	28.050	27.525	404,311
2022-06-10	28.700	28.750	28.300	28.450	27.917	268,897
2022-06-09	29.050	29.150	28.800	29.050	28.506	225,678
2022-06-08	28.450	29.300	28.350	29.050	28.506	517,846
2022-06-07	28.350	28.700	28.250	28.400	27.868	398,614
2022-06-06	28.900	28.900	27.950	28.350	27.819	1,056,591
2022-06-02	29.800	29.850	29.050	29.150	28.604	845,112
2022-06-01	30.000	30.300	29.550	29.600	29.046	507,958
2022-05-31	30.200	30.550	29.500	30.050	29.487	1,129,001
2022-05-30	30.500	31.000	30.050	30.300	29.733	802,945
2022-05-27	30.250	31.000	30.250	30.600	30.027	1,494,406
2022-05-26	30.100	30.750	30.000	30.150	29.585	670,445
2022-05-25	29.700	30.300	29.500	30.000	29.438	757,360
2022-05-24	30.400	30.800	29.350	29.350	28.800	1,451,471
2022-05-23	30.350	31.250	30.250	30.650	30.076	2,205,254
2022-05-20	29.150	30.050	28.900	29.950	29.389	1,246,344
2022-05-19	30.050	30.050	28.100	29.000	28.457	1,254,921
2022-05-18	30.000	30.700	29.850	30.600	30.027	1,126,500
2022-05-17	29.600	30.050	29.500	29.800	29.242	754,098

← NewerPage 18 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.