China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	29.300	29.350	28.950	29.300	29.300	101,054
2026-07-22	29.500	29.600	29.050	29.050	29.050	226,018
2026-07-21	28.700	29.350	28.600	29.250	29.250	229,000
2026-07-20	29.000	29.000	28.100	28.600	28.600	215,076
2026-07-17	29.400	29.400	28.500	28.550	28.550	562,000
2026-07-16	29.500	29.600	29.300	29.400	29.400	132,169
2026-07-15	29.200	29.750	29.100	29.700	29.700	193,394
2026-07-14	29.850	30.000	29.050	29.150	29.150	595,816
2026-07-13	32.100	32.450	31.850	31.850	29.850	538,159
2026-07-10	32.000	32.000	32.000	32.000	29.991	0
2026-07-09	32.350	32.350	32.000	32.000	29.991	167,150
2026-07-08	32.300	32.450	32.000	32.350	30.319	160,005
2026-07-07	33.050	33.050	32.100	32.350	30.319	270,005
2026-07-06	32.600	33.500	32.600	32.900	30.834	325,431
2026-07-03	32.150	32.750	32.150	32.600	32.600	297,395
2026-07-02	31.950	32.300	31.650	32.050	32.050	319,000
2026-07-01	32.050	32.050	31.650	31.900	31.900	205,000
2026-06-30	31.500	31.900	31.450	31.800	31.800	321,532
2026-06-29	31.000	31.550	31.000	31.250	31.250	207,000
2026-06-26	31.800	31.800	31.100	31.100	31.100	354,666
2026-06-25	31.600	31.800	31.450	31.800	31.800	172,000
2026-06-24	31.150	31.350	31.050	31.300	31.300	151,112
2026-06-23	31.700	31.700	31.050	31.150	31.150	361,873
2026-06-22	31.700	31.750	31.500	31.550	31.550	450,896
2026-06-18	32.050	32.050	31.650	31.700	31.700	313,000
2026-06-17	31.550	31.900	31.550	31.750	31.750	177,606
2026-06-16	32.000	32.000	31.750	31.750	31.750	288,560
2026-06-15	32.100	32.250	31.750	31.950	31.950	409,620
2026-06-12	31.550	32.000	31.550	31.750	31.750	287,960
2026-06-11	31.550	31.750	30.900	31.250	31.250	287,000
2026-06-10	31.700	32.200	31.600	31.600	31.600	327,503
2026-06-09	31.550	32.150	31.350	31.900	31.900	212,012
2026-06-08	30.500	31.650	30.500	31.450	31.450	386,225
2026-06-05	33.750	33.800	32.750	32.900	32.900	673,107
2026-06-04	34.550	34.700	33.750	33.750	33.750	1,472,082
2026-06-03	32.350	34.300	32.250	34.200	34.200	1,841,453
2026-06-02	32.000	32.400	31.700	32.250	32.250	421,325
2026-06-01	32.100	32.300	31.550	32.000	32.000	498,222
2026-05-29	31.250	32.250	31.250	32.100	32.100	761,008
2026-05-28	31.550	31.600	30.900	31.150	31.150	460,294
2026-05-27	31.500	31.500	30.800	31.150	31.150	300,087
2026-05-26	31.200	31.800	31.000	31.050	31.050	597,522
2026-05-25	31.000	31.050	30.550	30.700	30.700	446,205
2026-05-22	30.550	30.900	30.400	30.700	30.700	309,003
2026-05-21	30.000	30.400	29.300	30.400	30.400	426,618
2026-05-20	29.800	29.800	29.400	29.400	29.400	202,560
2026-05-19	29.600	29.800	29.350	29.450	29.450	253,784
2026-05-18	30.000	30.000	29.050	29.400	29.400	483,365
2026-05-15	31.650	31.650	30.000	30.000	30.000	2,309,491
2026-05-14	32.250	32.800	32.050	32.050	32.050	303,218
2026-05-13	32.000	32.350	31.900	32.200	32.200	187,584
2026-05-12	32.750	33.000	32.250	32.250	32.250	279,030
2026-05-11	32.350	33.150	32.300	32.850	32.850	512,560
2026-05-08	32.700	32.950	32.050	32.100	32.100	439,070
2026-05-07	32.300	32.650	31.900	32.650	32.650	702,103
2026-05-06	32.250	32.250	31.700	32.000	32.000	331,500
2026-05-05	32.700	32.700	31.800	31.950	31.950	266,614
2026-05-04	31.900	32.850	31.900	32.150	32.150	428,500
2026-04-30	32.350	32.400	31.700	31.900	31.900	224,520
2026-04-29	32.000	32.450	31.550	32.350	32.350	250,406

← NewerPage 2 of 21 · 1,220 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.