China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	28.650	30.000	28.650	29.900	29.340	1,092,587
2022-05-13	28.500	28.800	28.050	28.600	28.064	789,699
2022-05-12	30.800	30.800	28.200	28.500	27.966	965,420
2022-05-11	30.400	31.350	30.100	30.550	29.978	1,946,632
2022-05-10	29.500	30.500	29.500	30.250	29.684	1,020,342
2022-05-09	29.700	30.500	29.350	29.800	29.242	1,738,445
2022-05-06	28.100	30.450	27.800	30.100	29.536	1,519,180
2022-05-05	28.100	29.700	28.100	28.300	27.770	930,670
2022-05-04	28.500	28.750	27.550	27.550	27.034	274,145
2022-05-03	27.350	28.500	27.000	27.900	27.378	521,209
2022-04-29	28.650	29.400	27.500	27.500	26.985	542,932
2022-04-28	28.150	28.800	27.300	28.450	27.917	676,359
2022-04-27	25.700	27.300	25.700	27.200	26.691	578,647
2022-04-26	28.450	28.700	27.150	27.300	26.789	1,001,175
2022-04-25	30.800	30.800	28.300	28.400	27.868	1,523,624
2022-04-22	32.050	33.000	31.300	31.400	30.812	2,383,496
2022-04-21	32.200	34.800	31.300	31.750	31.155	6,122,107
2022-04-20	29.500	32.250	29.500	32.100	31.499	3,708,963
2022-04-19	28.850	29.800	28.850	29.350	28.800	751,886
2022-04-18	29.000	29.100	28.700	29.100	28.555	253,168
2022-04-15	28.700	29.500	28.300	28.800	28.261	322,592
2022-04-14	29.300	29.300	28.600	28.650	28.114	126,229
2022-04-13	28.100	29.500	28.100	29.000	28.457	593,945
2022-04-12	27.800	28.650	27.800	28.000	27.476	170,647
2022-04-11	28.650	29.100	27.800	27.800	27.279	333,986
2022-04-08	28.700	29.100	28.650	28.650	28.114	310,058
2022-04-07	28.950	29.200	28.600	28.600	28.064	241,704
2022-04-06	28.850	29.200	27.500	29.200	28.653	357,876
2022-04-01	29.150	29.400	29.000	29.000	28.457	131,000
2022-03-31	29.200	29.450	28.900	29.350	28.800	200,817
2022-03-30	29.500	29.550	28.900	29.200	28.653	381,221
2022-03-29	29.100	29.800	29.100	29.500	28.948	503,846
2022-03-28	28.300	29.100	28.300	29.100	28.555	160,812
2022-03-25	28.900	29.150	28.400	28.650	28.114	261,558
2022-03-24	28.950	29.300	28.800	28.850	28.310	160,261
2022-03-23	29.050	29.500	29.000	29.000	28.457	233,473
2022-03-22	29.000	29.200	28.600	29.150	28.604	213,982
2022-03-21	29.450	29.950	29.000	29.000	28.457	596,319
2022-03-18	28.250	29.500	28.100	29.500	28.948	941,242
2022-03-17	28.550	28.700	28.000	28.000	27.476	280,051
2022-03-16	27.850	28.200	27.600	28.000	27.476	293,345
2022-03-15	28.400	28.400	27.500	27.850	27.329	297,876
2022-03-14	28.550	28.600	28.000	28.400	27.868	229,724
2022-03-11	27.750	28.850	27.750	28.400	27.868	278,826
2022-03-10	27.500	28.500	27.500	28.000	27.476	511,819
2022-03-09	27.000	27.750	26.600	27.350	26.838	675,333
2022-03-08	28.950	29.950	26.600	26.600	26.102	1,978,251
2022-03-07	28.600	28.900	28.000	28.800	28.261	1,322,654
2022-03-04	27.000	28.300	27.000	28.250	27.721	1,203,147
2022-03-03	27.250	27.250	27.150	27.200	26.691	127,000
2022-03-02	27.100	27.250	26.900	27.250	26.740	222,550
2022-03-01	26.850	27.050	26.800	27.000	26.494	95,280
2022-02-25	27.050	27.050	26.700	26.900	26.396	94,200
2022-02-24	27.100	27.150	26.800	26.800	26.298	137,060
2022-02-23	27.200	27.200	27.000	27.150	26.642	189,428
2022-02-22	26.800	27.300	26.500	26.950	26.445	251,381
2022-02-21	26.700	27.400	26.600	26.950	26.445	102,579
2022-02-18	26.800	27.400	26.700	26.750	26.249	164,845
2022-02-17	26.700	26.850	26.700	26.750	26.249	75,561
2022-02-16	26.600	26.900	26.600	26.650	26.151	95,561

← NewerPage 19 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.