China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	41.600	41.800	40.200	40.300	40.300	1,619,033
2026-01-20	39.950	41.650	39.850	41.450	41.450	2,191,714
2026-01-19	39.750	40.000	39.250	39.900	39.900	1,066,201
2026-01-16	39.800	39.900	39.500	39.600	39.600	903,214
2026-01-15	39.800	39.800	39.050	39.500	39.500	443,203
2026-01-14	39.000	39.600	38.750	39.350	39.350	549,307
2026-01-13	39.150	39.300	38.650	38.850	38.850	476,055
2026-01-12	38.600	39.300	38.600	39.000	39.000	1,085,632
2026-01-09	38.700	39.000	37.900	38.350	38.350	973,000
2026-01-08	37.650	37.950	37.350	37.400	37.400	264,049
2026-01-07	36.950	37.850	36.950	37.650	37.650	629,018
2026-01-06	36.800	37.100	36.700	36.950	36.950	171,053
2026-01-05	37.300	37.350	36.700	36.800	36.800	471,100
2026-01-02	37.100	37.300	37.050	37.150	37.150	157,261
2025-12-31	37.350	37.350	36.900	37.000	37.000	298,097
2025-12-30	37.600	37.600	36.950	37.150	37.150	538,030
2025-12-29	38.150	38.400	37.550	37.600	37.600	345,217
2025-12-26	37.400	38.150	37.400	37.800	37.800	635,030
2025-12-24	37.350	37.950	37.100	37.100	37.100	401,520
2025-12-23	37.500	37.550	37.250	37.300	37.300	143,964
2025-12-22	37.550	37.550	37.200	37.300	37.300	174,000
2025-12-19	37.450	37.450	37.250	37.300	37.300	160,490
2025-12-18	37.100	37.600	37.000	37.450	37.450	280,028
2025-12-17	37.600	37.650	37.100	37.150	37.150	218,050
2025-12-16	37.800	37.900	37.000	37.400	37.400	432,013
2025-12-15	37.900	38.450	37.850	37.950	37.950	230,375
2025-12-12	38.400	38.950	38.100	38.150	38.150	461,000
2025-12-11	38.200	38.850	37.900	38.150	38.150	573,000
2025-12-10	37.550	38.150	37.500	37.850	37.850	645,825
2025-12-09	37.050	37.100	36.850	36.950	36.950	183,193
2025-12-08	37.700	37.700	36.850	37.100	37.100	476,522
2025-12-05	37.950	38.100	37.150	37.450	37.450	397,000
2025-12-04	37.800	38.550	37.700	37.800	37.800	476,331
2025-12-03	37.450	37.650	37.200	37.550	37.550	139,000
2025-12-02	37.500	37.750	37.200	37.300	37.300	261,784
2025-12-01	37.500	38.100	37.300	37.500	37.500	313,001
2025-11-28	37.800	37.800	37.450	37.450	37.450	251,266
2025-11-27	37.950	38.250	37.550	37.750	37.750	268,000
2025-11-26	37.750	38.150	37.750	38.050	38.050	361,980
2025-11-25	37.500	37.800	37.250	37.650	37.650	176,000
2025-11-24	37.550	38.100	36.950	37.050	37.050	299,001
2025-11-21	37.650	37.650	36.750	36.950	36.950	430,020
2025-11-20	37.350	38.000	37.350	37.750	37.750	357,030
2025-11-19	37.000	37.200	36.750	36.800	36.800	391,250
2025-11-18	37.600	37.600	36.850	36.950	36.950	617,050
2025-11-17	38.600	38.600	37.500	37.550	37.550	787,030
2025-11-14	38.700	39.500	38.200	38.300	38.300	736,030
2025-11-13	38.450	39.700	38.400	39.200	39.200	1,413,635
2025-11-12	37.500	37.800	37.400	37.650	37.650	355,000
2025-11-11	37.300	37.950	37.150	37.200	37.200	482,235
2025-11-10	37.800	38.000	36.700	37.250	37.250	891,949
2025-11-07	38.650	38.650	37.700	37.950	37.950	859,051
2025-11-06	39.700	39.900	38.700	38.850	38.850	331,050
2025-11-05	38.750	39.550	38.200	39.550	39.550	349,403
2025-11-04	40.350	40.700	38.750	38.750	38.750	1,157,823
2025-11-03	38.600	40.450	38.100	40.300	40.300	1,763,460
2025-10-31	38.400	39.200	38.200	38.200	38.200	350,325
2025-10-30	38.650	39.250	38.350	38.400	38.400	323,000
2025-10-29	39.250	39.550	38.550	38.550	38.550	343,003
2025-10-28	39.600	39.750	38.950	39.250	39.250	345,020

← NewerPage 4 of 5 · 245 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.