China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	34.200	34.950	34.200	34.850	34.850	196,607
2025-02-04	34.550	34.650	34.200	34.200	34.200	118,609
2025-02-03	34.750	34.900	34.200	34.550	34.550	112,966
2025-01-22	35.000	35.000	34.550	34.900	34.900	61,311
2025-01-21	35.000	35.000	34.500	34.600	34.600	31,084
2025-01-20	34.450	34.750	34.100	34.600	34.600	84,351
2025-01-17	34.500	34.550	34.300	34.400	34.400	39,331
2025-01-16	34.400	34.450	34.300	34.400	34.400	80,705
2025-01-15	33.850	34.400	33.850	34.000	34.000	128,439
2025-01-14	33.500	34.200	33.500	33.950	33.950	158,759
2025-01-13	34.300	34.350	33.150	33.400	33.400	515,354
2025-01-10	34.350	35.200	34.300	34.600	34.600	238,695
2025-01-09	35.550	35.800	34.250	34.250	34.250	490,220
2025-01-08	35.100	35.300	34.800	35.150	35.150	214,950
2025-01-07	36.350	36.350	35.100	35.100	35.100	352,145
2025-01-06	35.900	36.500	35.600	35.900	35.900	460,292
2025-01-03	36.050	36.450	35.550	35.550	35.550	147,264
2025-01-02	35.900	36.300	35.700	36.000	36.000	128,842
2024-12-31	36.450	36.450	35.850	36.100	36.100	111,215
2024-12-30	36.450	36.600	36.050	36.200	36.200	114,925
2024-12-27	37.200	37.200	36.150	36.500	36.500	62,923
2024-12-26	36.850	36.900	36.300	36.650	36.650	200,015
2024-12-25	36.050	36.500	35.750	36.200	36.200	261,510
2024-12-24	36.000	36.200	35.700	35.700	35.700	190,809
2024-12-23	35.450	36.100	35.450	35.950	35.950	192,185
2024-12-20	35.350	35.650	35.300	35.350	35.350	164,413
2024-12-19	35.450	35.950	35.300	35.450	35.450	407,861
2024-12-18	35.650	35.950	35.400	35.950	35.950	162,369
2024-12-17	35.750	35.850	35.550	35.650	35.650	190,758
2024-12-16	36.900	37.200	35.550	35.550	35.550	320,715
2024-12-13	37.100	37.650	36.750	36.750	36.750	484,504
2024-12-12	37.750	38.000	37.250	37.250	37.250	240,644
2024-12-11	38.100	38.150	37.250	37.250	37.250	290,302
2024-12-10	38.050	38.550	37.850	37.850	37.850	572,471
2024-12-09	38.050	38.050	37.250	37.700	37.700	254,692
2024-12-06	37.750	38.250	37.600	37.700	37.700	327,577
2024-12-05	37.950	37.950	37.150	37.150	37.150	252,322
2024-12-04	37.900	38.050	37.600	37.700	37.700	442,498
2024-12-03	37.700	37.950	37.400	37.650	37.650	177,747
2024-12-02	37.950	37.950	37.150	37.350	37.350	229,815
2024-11-29	37.300	37.850	37.100	37.500	37.500	196,654
2024-11-28	37.450	37.500	36.500	37.300	37.300	301,829
2024-11-27	38.150	38.400	37.200	37.200	37.200	396,581
2024-11-26	38.050	38.450	38.000	38.150	38.150	298,140
2024-11-25	38.300	38.450	38.050	38.100	38.100	273,429
2024-11-22	37.800	38.450	37.800	38.000	38.000	397,108
2024-11-21	38.000	38.200	37.700	37.850	37.850	243,317
2024-11-20	38.200	38.300	37.850	38.000	38.000	250,567
2024-11-19	38.250	38.250	37.600	38.000	38.000	358,864
2024-11-18	37.500	38.200	37.400	37.700	37.700	668,402
2024-11-15	37.100	38.000	36.850	37.750	37.750	892,192
2024-11-14	37.400	37.450	36.450	37.000	37.000	3,042,788
2024-11-13	36.400	37.450	36.200	37.200	37.200	2,337,112
2024-11-12	35.700	36.300	35.350	36.300	36.300	699,602
2024-11-11	35.400	35.700	34.800	35.700	35.700	376,236
2024-11-08	35.800	36.200	34.800	34.800	34.800	1,033,296
2024-11-07	35.000	36.000	35.000	35.750	35.750	969,206
2024-11-06	35.000	35.400	34.800	34.800	34.800	843,743
2024-11-05	34.550	35.150	34.550	35.000	35.000	207,437
2024-11-04	35.150	35.750	34.550	34.550	34.550	900,584

← NewerPage 8 of 21 · 1,221 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.