China Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	34.100	35.200	34.000	35.150	35.150	593,292
2024-10-30	34.500	34.650	34.200	34.200	34.200	687,836
2024-10-29	35.200	35.650	34.100	34.100	34.100	1,320,379
2024-10-28	35.400	36.000	35.100	35.200	35.200	559,020
2024-10-25	35.450	35.800	35.400	35.400	35.400	416,913
2024-10-24	36.000	36.350	35.350	35.350	35.350	596,895
2024-10-23	35.300	36.800	35.300	36.300	36.300	683,787
2024-10-22	35.350	35.650	35.150	35.200	35.200	188,863
2024-10-21	35.150	35.600	35.050	35.300	35.300	418,743
2024-10-18	35.650	36.000	35.050	35.050	35.050	889,341
2024-10-17	35.900	36.250	35.550	35.600	35.600	839,073
2024-10-16	35.750	35.750	35.000	35.650	35.650	658,435
2024-10-15	36.250	36.250	35.600	35.600	35.600	495,735
2024-10-14	35.950	36.200	35.750	36.050	36.050	220,895
2024-10-11	36.250	36.450	35.750	35.750	35.750	328,491
2024-10-09	37.600	37.750	36.000	36.000	36.000	1,305,806
2024-10-08	38.000	38.250	37.550	37.550	37.550	507,673
2024-10-07	37.700	38.400	37.700	38.100	38.100	224,950
2024-10-04	38.050	38.150	37.550	37.550	37.550	327,666
2024-10-01	38.050	38.400	37.950	37.950	37.950	354,420
2024-09-30	38.650	38.750	38.100	38.200	38.200	206,157
2024-09-27	38.700	38.900	38.000	38.750	38.750	446,627
2024-09-26	38.550	39.100	38.000	38.000	38.000	471,468
2024-09-25	38.400	38.600	38.200	38.450	38.450	358,300
2024-09-24	38.150	38.400	37.500	37.800	37.800	292,561
2024-09-23	37.600	38.250	37.600	38.150	38.150	259,069
2024-09-20	38.050	38.300	37.550	37.550	37.550	380,577
2024-09-19	37.750	37.950	37.500	37.750	37.750	238,529
2024-09-18	37.200	38.000	37.200	37.400	37.400	227,607
2024-09-16	36.950	37.600	36.950	37.200	37.200	256,248
2024-09-13	37.000	37.100	36.850	36.900	36.900	131,922
2024-09-12	36.700	37.100	36.700	36.800	36.800	148,458
2024-09-11	36.550	36.900	36.450	36.450	36.450	248,141
2024-09-10	37.450	38.050	36.450	36.500	36.500	1,416,403
2024-09-09	37.000	38.100	37.000	37.600	37.600	718,016
2024-09-06	38.000	38.000	37.450	37.700	37.700	200,312
2024-09-05	38.000	38.800	37.700	37.700	37.700	564,578
2024-09-04	38.350	38.650	36.950	37.650	37.650	944,344
2024-09-03	40.350	40.800	39.000	39.850	39.850	732,909
2024-09-02	40.200	40.950	40.000	40.300	40.300	503,951
2024-08-30	40.550	40.700	40.050	40.150	40.150	580,320
2024-08-29	40.300	41.200	40.150	40.350	40.350	1,002,020
2024-08-28	40.850	41.100	40.300	40.300	40.300	1,303,776
2024-08-27	41.800	42.000	41.400	41.600	41.600	588,967
2024-08-26	41.500	42.000	41.500	41.550	41.550	355,146
2024-08-23	41.250	41.750	41.000	41.650	41.650	561,143
2024-08-22	42.100	42.450	41.200	41.250	41.250	480,929
2024-08-21	42.350	43.000	41.900	41.900	41.900	626,686
2024-08-20	42.600	43.400	42.150	42.450	42.450	965,402
2024-08-19	42.950	42.950	42.150	42.150	42.150	828,384
2024-08-16	43.400	43.550	42.750	43.050	43.050	978,384
2024-08-15	43.700	43.900	42.900	42.950	42.950	1,183,293
2024-08-14	43.250	43.950	42.800	43.350	43.350	3,455,089
2024-08-13	39.850	42.100	39.850	42.000	42.000	1,716,390
2024-08-12	41.700	41.800	40.700	41.000	41.000	1,971,004
2024-08-09	39.950	40.850	38.800	40.850	40.850	2,077,144
2024-08-08	37.600	38.100	36.900	37.150	37.150	756,376
2024-08-07	36.700	38.800	36.700	38.400	38.400	797,027
2024-08-06	36.650	37.350	33.050	36.450	36.450	2,556,265
2024-08-05	39.500	39.500	36.550	36.550	36.550	1,513,732

← NewerPage 9 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.