China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	38.950	39.550	38.950	39.200	39.200	472,050
2025-10-23	39.050	39.050	38.500	38.800	38.800	383,003
2025-10-22	39.150	39.300	38.950	39.200	39.200	390,853
2025-10-21	39.050	39.200	38.700	39.150	39.150	339,241
2025-10-20	38.350	38.750	38.000	38.750	38.750	398,710
2025-10-17	38.900	39.000	38.300	38.400	38.400	277,947
2025-10-16	38.750	39.000	38.200	39.000	39.000	418,103
2025-10-15	38.350	38.400	37.700	38.100	38.100	671,007
2025-10-14	39.550	39.600	38.200	38.350	38.350	981,680
2025-10-13	38.850	39.250	38.500	39.250	39.250	492,300
2025-10-09	40.250	40.900	39.650	39.950	39.950	623,724
2025-10-08	39.650	40.400	39.650	40.000	40.000	410,002
2025-10-07	38.950	40.300	38.950	39.900	39.900	889,650
2025-10-03	39.100	39.200	38.800	38.900	38.900	271,480
2025-10-02	39.650	39.650	38.900	39.100	39.100	336,033
2025-10-01	39.650	39.900	39.050	39.150	39.150	334,577
2025-09-30	39.500	39.900	39.200	39.900	39.900	227,251
2025-09-29	39.200	39.200	39.200	39.200	39.200	0
2025-09-26	40.150	40.600	39.000	39.200	39.200	655,121
2025-09-25	40.500	41.700	40.050	40.050	40.050	2,005,756
2025-09-24	39.900	40.600	39.550	39.850	39.850	516,130
2025-09-23	39.000	40.000	38.950	39.900	39.900	584,293
2025-09-22	39.350	39.350	38.800	39.150	39.150	331,000
2025-09-19	39.450	39.500	39.050	39.050	39.050	230,203
2025-09-18	39.650	39.650	38.950	39.550	39.550	746,336
2025-09-17	39.400	40.000	39.400	39.600	39.600	287,402
2025-09-16	40.650	40.650	39.200	39.600	39.600	888,176
2025-09-15	40.450	40.900	39.900	40.650	40.650	869,892
2025-09-12	39.950	40.450	39.700	40.250	40.250	628,148
2025-09-11	39.200	40.800	39.200	39.800	39.800	2,307,178
2025-09-10	39.000	39.000	37.950	38.600	38.600	885,608
2025-09-09	39.200	40.400	38.850	39.000	39.000	824,950
2025-09-08	38.800	39.350	38.250	38.600	38.600	172,259
2025-09-05	39.550	39.550	38.650	38.800	38.800	278,200
2025-09-04	38.300	39.650	38.300	39.450	39.450	922,246
2025-09-03	37.750	38.150	37.700	37.950	37.950	242,021
2025-09-02	37.700	38.200	37.600	37.700	37.700	436,241
2025-09-01	39.150	39.150	37.550	37.550	37.550	1,228,000
2025-08-29	39.600	39.600	39.100	39.300	39.300	487,006
2025-08-28	39.050	39.800	39.050	39.250	39.250	528,026
2025-08-27	39.900	40.650	39.850	40.500	39.000	517,550
2025-08-26	40.350	40.400	39.500	39.900	38.422	503,000
2025-08-25	40.650	40.800	40.250	40.350	38.856	447,515
2025-08-22	39.900	40.900	39.800	40.300	38.807	477,004
2025-08-21	40.350	40.350	39.700	39.900	39.900	333,625
2025-08-20	40.750	40.750	39.800	39.900	39.900	480,232
2025-08-19	41.350	41.350	40.500	40.750	40.750	440,560
2025-08-18	41.700	41.850	41.000	41.100	41.100	776,000
2025-08-15	40.600	41.200	40.100	41.150	41.150	1,273,503
2025-08-14	39.550	41.150	39.550	40.450	40.450	1,176,020
2025-08-13	39.950	41.300	39.150	39.500	39.500	1,325,110
2025-08-12	39.200	39.350	38.700	38.850	38.850	402,056
2025-08-11	39.650	39.650	38.700	38.850	38.850	452,954
2025-08-08	39.550	39.900	39.500	39.650	39.650	203,003
2025-08-07	40.000	40.000	39.000	39.800	39.800	468,004
2025-08-06	39.150	39.950	39.150	39.700	39.700	699,130
2025-08-05	39.150	39.400	38.750	39.000	39.000	375,003
2025-08-04	37.850	39.000	37.100	38.950	38.950	497,150
2025-08-01	37.900	38.300	37.750	38.000	38.000	234,646
2025-07-31	39.550	39.550	38.000	38.100	38.100	692,117

← NewerPage 5 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.