China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	31.400	31.900	31.400	31.800	31.800	167,013
2026-04-27	31.700	31.700	31.200	31.400	31.400	262,650
2026-04-24	32.300	32.300	31.650	31.800	31.800	175,247
2026-04-23	32.800	32.800	31.750	32.150	32.150	538,674
2026-04-22	33.100	33.200	32.550	32.700	32.700	416,499
2026-04-21	32.750	32.950	32.550	32.900	32.900	365,290
2026-04-20	32.800	32.850	32.450	32.500	32.500	293,503
2026-04-17	32.800	32.850	32.500	32.800	32.800	298,228
2026-04-16	32.850	32.900	32.650	32.750	32.750	224,003
2026-04-15	32.850	32.900	32.700	32.750	32.750	323,407
2026-04-14	32.450	32.750	32.400	32.650	32.650	282,425
2026-04-13	32.300	32.300	32.000	32.100	32.100	420,503
2026-04-10	32.400	32.650	32.300	32.300	32.300	191,807
2026-04-09	32.450	32.600	31.900	32.100	32.100	246,483
2026-04-08	32.300	32.500	32.300	32.450	32.450	194,200
2026-04-07	31.800	31.950	31.750	31.850	31.850	193,587
2026-04-02	32.000	32.200	31.750	31.750	31.750	206,031
2026-04-01	31.900	32.200	31.850	32.100	32.100	197,080
2026-03-31	32.650	32.700	31.400	31.400	31.400	506,172
2026-03-30	32.250	32.550	31.950	32.450	32.450	262,003
2026-03-27	32.850	32.850	32.200	32.550	32.550	489,807
2026-03-26	33.400	33.600	33.100	33.250	33.250	215,818
2026-03-25	33.800	33.800	33.000	33.200	33.200	505,310
2026-03-24	33.400	33.400	32.600	33.250	33.250	334,089
2026-03-23	32.950	33.600	32.650	33.150	33.150	276,000
2026-03-20	33.850	34.050	33.650	33.850	33.850	243,600
2026-03-19	34.200	34.250	33.800	33.800	33.800	645,001
2026-03-18	34.800	34.800	34.200	34.300	34.300	628,500
2026-03-17	34.550	34.700	34.350	34.600	34.600	362,299
2026-03-16	34.300	34.400	33.750	34.250	34.250	830,115
2026-03-13	35.700	35.700	34.350	34.450	34.450	3,245,959
2026-03-12	36.700	37.350	36.600	37.000	37.000	691,469
2026-03-11	36.200	36.850	36.000	36.600	36.600	493,142
2026-03-10	36.750	36.750	35.650	35.850	35.850	627,900
2026-03-09	36.550	36.950	35.850	36.200	36.200	694,306
2026-03-06	37.150	37.850	36.850	37.850	37.850	227,070
2026-03-05	37.200	37.750	36.750	37.200	37.200	473,240
2026-03-04	37.600	37.600	36.550	36.800	36.800	663,087
2026-03-03	38.400	38.700	37.900	38.000	38.000	491,045
2026-03-02	38.500	38.750	38.250	38.450	38.450	290,900
2026-02-26	38.500	38.750	38.250	38.700	38.700	416,155
2026-02-25	38.500	38.800	38.150	38.500	38.500	518,083
2026-02-24	38.200	38.550	38.150	38.300	38.300	461,495
2026-02-23	37.900	38.350	37.800	38.250	38.250	459,365
2026-02-11	38.000	38.050	37.550	37.900	37.900	589,566
2026-02-10	37.700	38.150	37.700	37.950	37.950	322,130
2026-02-09	39.200	39.200	38.000	38.050	38.050	556,000
2026-02-06	38.400	38.700	37.300	38.450	38.450	852,034
2026-02-05	39.500	39.750	38.650	38.850	38.850	688,045
2026-02-04	39.800	40.200	39.550	39.900	39.900	457,123
2026-02-03	41.550	41.550	39.500	39.800	39.800	831,635
2026-02-02	41.250	41.750	40.200	40.650	40.650	943,339
2026-01-30	42.800	42.800	41.150	41.150	41.150	853,006
2026-01-29	43.200	43.200	41.850	42.900	42.900	799,278
2026-01-28	42.600	43.300	42.500	42.950	42.950	707,800
2026-01-27	42.950	42.950	41.950	42.450	42.450	821,375
2026-01-26	43.900	44.200	41.900	42.700	42.700	1,249,753
2026-01-23	42.800	43.200	41.250	42.700	42.700	2,610,859
2026-01-22	40.900	42.200	40.900	41.850	41.850	2,644,629
2026-01-21	41.600	41.800	40.200	40.300	40.300	1,619,033

← NewerPage 3 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.