China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	38.550	39.400	38.200	39.400	39.400	440,100
2025-07-29	38.150	38.800	38.150	38.400	38.400	177,163
2025-07-28	38.500	38.700	38.250	38.400	38.400	105,257
2025-07-25	38.800	38.800	38.300	38.450	38.450	239,000
2025-07-24	39.450	39.450	38.550	38.900	38.900	176,200
2025-07-23	38.300	39.350	38.300	39.000	39.000	390,003
2025-07-22	39.600	39.650	38.200	38.200	38.200	685,285
2025-07-21	40.350	40.450	39.450	39.550	39.550	349,756
2025-07-18	39.000	40.100	38.700	39.900	39.900	833,927
2025-07-17	38.950	39.100	38.700	38.850	38.850	185,484
2025-07-16	39.150	39.300	38.650	38.700	38.700	341,127
2025-07-15	38.800	39.350	38.750	39.300	39.300	232,180
2025-07-14	39.300	39.550	38.800	38.950	38.950	243,303
2025-07-11	38.400	39.400	37.700	39.300	39.300	822,562
2025-07-10	38.700	38.700	37.500	38.150	38.150	341,000
2025-07-09	38.500	39.200	37.600	37.850	37.850	464,003
2025-07-08	37.500	37.650	36.950	37.600	37.600	320,003
2025-07-07	37.700	38.350	37.500	37.850	37.850	218,804
2025-07-04	38.850	39.250	37.550	37.900	37.900	570,700
2025-07-03	38.750	39.200	38.750	39.000	39.000	187,319
2025-07-02	38.500	39.200	38.500	39.000	39.000	229,003
2025-07-01	39.000	39.400	38.800	39.000	39.000	229,237
2025-06-30	39.700	39.750	38.500	38.500	38.500	405,730
2025-06-27	39.650	39.650	39.050	39.450	39.450	601,100
2025-06-26	39.950	40.300	39.450	39.700	39.700	532,003
2025-06-25	40.500	40.800	39.600	39.650	39.650	598,507
2025-06-24	40.900	40.900	39.750	40.300	40.300	509,241
2025-06-23	39.650	40.150	39.150	39.900	39.900	418,143
2025-06-20	40.500	40.700	39.500	40.150	40.150	934,663
2025-06-19	41.650	42.200	40.550	40.800	40.800	1,751,009
2025-06-18	41.000	41.800	40.400	41.600	41.600	1,859,108
2025-06-17	42.000	42.150	40.100	40.850	40.850	4,183,245
2025-06-16	38.250	40.800	37.950	40.800	40.800	3,309,705
2025-06-13	38.000	38.650	37.550	38.000	38.000	588,060
2025-06-12	37.050	38.650	37.050	37.900	37.900	644,200
2025-06-11	36.600	37.150	36.600	37.050	37.050	267,226
2025-06-10	37.000	37.050	36.250	36.550	36.550	603,832
2025-06-09	38.100	38.400	37.700	37.950	37.950	203,560
2025-06-06	37.150	38.300	37.100	37.850	37.850	337,263
2025-06-05	37.050	37.300	36.900	37.100	37.100	127,250
2025-06-04	36.900	37.500	36.850	37.150	37.150	148,078
2025-06-03	36.350	36.900	36.200	36.900	36.900	129,003
2025-06-02	36.800	36.850	36.100	36.100	36.100	332,000
2025-05-29	38.650	38.650	37.000	37.400	37.400	401,448
2025-05-28	38.750	38.750	37.600	37.950	37.950	200,000
2025-05-27	38.600	39.400	37.850	37.950	37.950	534,220
2025-05-26	38.200	38.400	38.000	38.400	38.400	141,911
2025-05-23	38.400	38.550	37.900	38.300	38.300	255,100
2025-05-22	38.400	38.600	37.750	38.000	38.000	299,003
2025-05-21	38.800	38.800	38.000	38.400	38.400	217,373
2025-05-20	38.000	38.650	37.850	38.400	38.400	374,110
2025-05-19	38.200	38.550	37.650	37.650	37.650	385,007
2025-05-16	37.900	38.800	37.800	37.900	37.900	775,003
2025-05-15	36.500	38.200	36.500	37.550	37.550	708,563
2025-05-14	36.750	37.050	36.200	36.500	36.500	375,008
2025-05-13	37.400	37.650	36.550	37.000	37.000	383,281
2025-05-12	36.200	36.800	36.150	36.600	36.600	414,167
2025-05-09	36.100	36.100	35.400	35.800	35.800	170,005
2025-05-08	35.800	35.900	35.600	35.650	35.650	179,035
2025-05-07	35.600	35.900	35.350	35.600	35.600	200,032

← NewerPage 6 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.