China Wire & Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 30.100 | 30.300 | 30.100 | 30.100 | 30.100 | 64,104 |
| 2026-10-19 | 30.400 | 30.400 | 29.950 | 30.150 | 30.150 | 117,736 |
| 2026-10-16 | 30.700 | 30.750 | 30.600 | 30.650 | 30.650 | 75,256 |
| 2026-10-15 | 30.350 | 31.000 | 30.300 | 30.600 | 30.600 | 229,523 |
| 2026-10-14 | 31.000 | 31.250 | 31.000 | 31.200 | 31.200 | 137,000 |
| 2026-10-13 | 31.350 | 31.350 | 30.800 | 31.000 | 31.000 | 129,218 |
| 2026-10-12 | 30.800 | 31.450 | 30.700 | 31.200 | 31.200 | 287,487 |
| 2026-10-08 | 30.700 | 30.750 | 30.500 | 30.600 | 30.600 | 89,000 |
| 2026-10-07 | 30.700 | 30.750 | 30.400 | 30.600 | 30.600 | 147,776 |
| 2026-10-06 | 30.550 | 30.700 | 30.300 | 30.400 | 30.400 | 82,036 |
| 2026-10-05 | 30.600 | 30.750 | 30.100 | 30.350 | 30.350 | 174,000 |
| 2026-10-02 | 30.650 | 30.750 | 30.450 | 30.600 | 30.600 | 128,034 |
| 2026-10-01 | 30.650 | 30.750 | 30.400 | 30.650 | 30.650 | 149,664 |
| 2026-09-30 | 30.350 | 30.850 | 30.150 | 30.600 | 30.600 | 256,500 |
| 2026-09-29 | 29.900 | 30.350 | 29.200 | 30.050 | 30.050 | 153,480 |
| 2026-09-24 | 30.200 | 30.250 | 29.850 | 30.250 | 30.250 | 92,125 |
| 2026-09-23 | 30.200 | 30.350 | 30.000 | 30.250 | 30.250 | 93,004 |
| 2026-09-22 | 30.400 | 30.400 | 30.050 | 30.100 | 30.100 | 63,000 |
| 2026-09-21 | 30.300 | 30.400 | 30.000 | 30.100 | 30.100 | 69,005 |
Page 1 of 1 · 19 trading days
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.