China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.600	26.900	26.600	26.650	26.151	95,561
2022-02-15	27.350	27.350	26.600	26.600	26.102	61,685
2022-02-14	27.050	27.100	26.650	26.900	26.396	107,090
2022-02-11	27.000	27.300	26.950	26.950	26.445	124,120
2022-02-10	26.700	27.100	26.700	26.900	26.396	180,879
2022-02-09	26.750	26.800	26.550	26.700	26.200	45,935
2022-02-08	26.350	26.800	26.350	26.750	26.249	97,768
2022-02-07	26.000	26.700	26.000	26.600	26.102	47,220
2022-01-26	26.000	26.800	25.650	25.950	25.464	186,789
2022-01-25	27.000	27.000	26.000	26.000	25.513	173,092
2022-01-24	27.100	27.100	26.700	26.700	26.200	58,580
2022-01-21	27.000	27.600	27.000	27.100	26.593	263,169
2022-01-20	26.700	27.500	26.400	27.300	26.789	185,651
2022-01-19	26.950	26.950	26.750	26.800	26.298	24,112
2022-01-18	27.350	27.400	26.950	26.950	26.445	93,406
2022-01-17	26.900	27.450	26.600	27.350	26.838	329,387
2022-01-14	27.000	27.450	26.350	26.500	26.004	252,421
2022-01-13	27.000	27.250	27.000	27.100	26.593	81,511
2022-01-12	26.850	26.950	26.800	26.900	26.396	83,456
2022-01-11	27.300	27.300	26.700	26.850	26.347	79,297
2022-01-10	26.850	27.150	26.700	26.850	26.347	59,224
2022-01-07	27.000	27.300	26.700	26.800	26.298	133,260
2022-01-06	26.900	27.050	26.850	26.850	26.347	49,000
2022-01-05	26.650	27.000	26.650	26.900	26.396	69,382
2022-01-04	26.900	27.050	26.850	26.900	26.396	108,447
2022-01-03	26.900	27.100	26.800	26.900	26.396	209,790
2021-12-30	26.750	26.900	26.700	26.800	26.298	134,208
2021-12-29	27.050	27.050	26.850	26.900	26.396	82,675
2021-12-28	26.850	27.050	26.800	26.900	26.396	66,104
2021-12-27	26.900	27.100	26.850	26.950	26.445	131,286
2021-12-24	26.900	27.100	26.900	27.000	26.494	110,001
2021-12-23	26.850	27.050	26.800	26.800	26.298	125,273
2021-12-22	26.600	26.800	26.600	26.650	26.151	62,966
2021-12-21	26.500	26.850	26.500	26.800	26.298	128,207
2021-12-20	26.450	26.600	26.350	26.500	26.004	99,900
2021-12-17	26.300	26.750	26.250	26.450	25.955	138,778
2021-12-16	26.850	26.850	26.300	26.350	25.857	134,094
2021-12-15	26.450	26.600	26.350	26.350	25.857	92,980
2021-12-14	26.600	26.700	26.400	26.450	25.955	180,602
2021-12-13	27.000	27.300	26.750	26.800	26.298	183,851
2021-12-10	26.650	27.300	26.450	27.150	26.642	140,083
2021-12-09	26.800	27.000	26.700	26.750	26.249	53,245
2021-12-08	26.450	27.500	26.450	26.900	26.396	238,001
2021-12-07	26.450	26.800	26.350	26.600	26.102	152,050
2021-12-06	26.600	26.850	26.400	26.650	26.151	94,271
2021-12-03	26.950	26.950	26.500	26.600	26.102	104,577
2021-12-02	26.300	26.850	26.250	26.450	25.955	154,705
2021-12-01	26.500	26.650	26.250	26.400	25.906	160,479
2021-11-30	26.550	27.000	26.500	26.500	26.004	70,777
2021-11-29	26.250	27.050	26.100	26.900	26.396	98,027
2021-11-26	27.200	27.200	26.550	26.600	26.102	101,242
2021-11-25	27.350	27.350	26.800	27.100	26.593	118,185
2021-11-24	26.600	27.450	26.300	27.350	26.838	191,983
2021-11-23	27.150	27.200	26.600	26.800	26.298	210,819
2021-11-22	26.850	27.500	26.850	27.150	26.642	105,197
2021-11-19	27.600	27.600	27.000	27.000	26.494	96,341
2021-11-18	27.550	27.800	27.300	27.300	26.789	125,766
2021-11-17	27.600	27.900	27.400	27.550	27.034	161,274
2021-11-16	27.750	27.800	27.300	27.500	26.985	123,220
2021-11-15	27.350	27.950	27.350	27.600	27.083	84,570

← NewerPage 20 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.