China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	35.800	36.200	35.350	35.500	35.500	839,005
2025-05-05	34.500	36.550	34.400	36.250	36.250	1,281,530
2025-05-02	34.150	34.800	34.050	34.100	34.100	251,800
2025-04-30	33.850	34.000	33.550	33.650	33.650	103,621
2025-04-29	33.250	33.900	33.250	33.750	33.750	203,151
2025-04-28	33.200	33.300	32.950	33.200	33.200	168,888
2025-04-25	33.150	33.250	32.800	32.800	32.800	252,848
2025-04-24	33.000	33.350	32.700	32.700	32.700	187,269
2025-04-23	32.400	33.400	32.400	32.950	32.950	229,442
2025-04-22	32.000	32.550	31.750	32.150	32.150	190,549
2025-04-21	33.200	33.200	32.350	32.350	32.350	179,558
2025-04-18	33.250	33.250	32.700	33.100	33.100	147,682
2025-04-17	32.300	33.450	32.300	32.950	32.950	412,456
2025-04-16	31.900	33.300	31.600	32.150	32.150	321,958
2025-04-15	30.800	32.250	30.800	32.000	32.000	311,703
2025-04-14	30.250	31.500	30.050	30.450	30.450	452,296
2025-04-11	28.000	29.800	27.300	29.750	29.750	722,543
2025-04-10	28.300	28.300	28.300	28.300	28.300	120,486
2025-04-09	28.550	28.550	25.750	25.750	25.750	1,577,223
2025-04-08	28.500	29.500	28.250	28.600	28.600	1,307,920
2025-04-07	31.350	31.350	31.350	31.350	31.350	89,715
2025-04-02	34.750	35.250	34.500	34.800	34.800	170,358
2025-04-01	34.350	34.650	34.050	34.650	34.650	361,046
2025-03-31	35.800	36.150	34.100	34.350	34.350	820,868
2025-03-28	38.500	38.500	36.800	36.800	36.800	1,138,475
2025-03-27	38.550	39.000	38.050	38.250	38.250	1,244,297
2025-03-26	37.850	38.950	37.850	38.150	38.150	1,176,412
2025-03-25	38.250	38.250	37.450	37.650	37.650	274,910
2025-03-24	37.600	38.100	37.600	37.800	37.800	178,896
2025-03-21	37.950	37.950	37.400	37.500	37.500	161,460
2025-03-20	37.500	37.750	37.400	37.700	37.700	210,380
2025-03-19	37.450	37.450	37.100	37.300	37.300	84,800
2025-03-18	37.100	37.250	37.000	37.250	37.250	80,041
2025-03-17	37.700	37.750	37.000	37.000	37.000	186,945
2025-03-14	37.000	37.450	36.900	37.400	37.400	297,173
2025-03-13	37.800	37.800	36.650	36.650	36.650	341,330
2025-03-12	37.000	37.450	36.850	37.400	37.400	224,515
2025-03-11	37.050	37.150	36.250	37.000	37.000	293,005
2025-03-10	37.500	37.550	36.950	37.500	37.500	405,566
2025-03-07	36.300	36.750	36.050	36.200	36.200	249,034
2025-03-06	37.500	37.700	36.250	36.250	36.250	547,588
2025-03-05	36.350	37.350	36.350	37.250	37.250	200,284
2025-03-04	36.050	36.500	35.900	36.450	36.450	86,500
2025-03-03	36.200	36.600	36.200	36.250	36.250	133,076
2025-02-27	37.950	38.000	36.700	36.800	36.800	261,538
2025-02-26	37.450	38.750	37.400	37.550	37.550	613,781
2025-02-25	37.250	37.700	37.250	37.350	37.350	174,550
2025-02-24	37.000	37.550	37.000	37.300	37.300	152,166
2025-02-21	38.250	38.650	37.100	37.150	37.150	1,255,986
2025-02-20	36.700	38.900	36.450	37.900	37.900	1,776,999
2025-02-19	36.050	36.300	36.050	36.200	36.200	62,142
2025-02-18	36.500	36.500	36.050	36.050	36.050	127,908
2025-02-17	36.950	37.150	36.400	36.550	36.550	257,897
2025-02-14	36.450	36.600	36.050	36.550	36.550	222,325
2025-02-13	35.800	36.200	35.750	36.050	36.050	263,824
2025-02-12	35.200	35.500	35.100	35.350	35.350	94,472
2025-02-11	35.950	35.950	35.200	35.300	35.300	138,009
2025-02-10	34.500	35.650	34.500	35.500	35.500	194,906
2025-02-07	35.300	35.300	35.000	35.250	35.250	51,696
2025-02-06	34.900	35.200	34.800	35.200	35.200	153,373

← NewerPage 7 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.