Ta Ya Electric Wire & Cable Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	55.000	55.400	54.200	54.200	47.849	10,522,292
2024-07-30	54.500	55.400	54.000	55.200	48.732	14,505,342
2024-07-29	58.100	58.500	55.000	55.000	48.556	35,468,871
2024-07-26	55.700	57.200	55.100	57.200	50.498	39,036,139
2024-07-23	56.800	57.500	55.600	55.700	49.174	26,372,581
2024-07-22	59.800	60.200	55.600	56.000	49.438	55,118,641
2024-07-19	59.000	60.900	58.500	59.000	52.087	61,507,095
2024-07-18	58.400	59.300	57.400	58.700	51.822	40,144,306
2024-07-17	59.000	62.700	58.400	58.400	51.557	139,050,807
2024-07-16	57.500	58.400	56.100	57.300	50.586	50,743,203
2024-07-15	56.000	58.200	54.900	57.200	50.498	70,096,740
2024-07-12	54.300	55.900	54.200	55.000	48.556	36,717,938
2024-07-11	55.700	56.000	54.300	54.300	47.938	23,796,313
2024-07-10	55.000	55.800	54.200	55.500	48.997	27,781,342
2024-07-09	54.100	55.800	52.400	55.100	48.644	29,475,734
2024-07-08	55.200	55.500	54.100	54.100	47.761	12,429,678
2024-07-05	55.800	56.000	54.700	55.000	48.556	19,746,113
2024-07-04	54.500	56.100	54.100	55.500	48.997	32,738,441
2024-07-03	54.500	54.800	54.000	54.000	47.673	10,440,253
2024-07-02	54.900	55.800	54.000	54.200	47.849	14,882,756
2024-07-01	56.400	56.400	54.800	54.800	48.379	20,303,404
2024-06-28	56.000	56.400	55.500	55.800	49.262	31,481,369
2024-06-27	55.100	56.000	54.800	55.500	48.997	43,684,343
2024-06-26	55.600	56.100	54.300	55.400	48.909	43,718,285
2024-06-25	52.500	55.000	51.800	55.000	48.556	37,721,441
2024-06-24	53.200	53.900	52.500	52.700	46.525	9,908,045
2024-06-21	53.500	54.100	53.200	53.600	47.320	14,667,688
2024-06-20	53.300	54.700	53.200	53.500	47.231	23,261,433
2024-06-19	54.500	54.700	53.100	53.200	46.967	22,516,413
2024-06-18	54.000	54.400	53.000	54.100	47.761	23,283,729
2024-06-17	55.200	55.900	53.600	53.700	47.408	54,481,752
2024-06-14	52.400	55.900	52.400	54.900	48.467	89,770,154
2024-06-13	51.300	52.400	50.500	51.700	45.642	22,294,682
2024-06-12	52.000	52.400	51.000	51.000	45.024	16,927,844
2024-06-11	52.700	53.400	51.100	51.400	45.377	39,587,077
2024-06-07	49.500	52.600	49.100	52.200	46.084	56,649,099
2024-06-06	49.150	49.850	48.700	49.100	43.347	9,963,578
2024-06-05	49.350	49.350	48.500	48.600	42.905	7,616,916
2024-06-04	49.050	49.650	48.450	48.950	43.214	12,274,558
2024-06-03	49.300	49.750	48.700	48.900	43.170	11,297,724
2024-05-31	49.300	49.800	49.050	49.050	43.303	8,086,433
2024-05-30	50.000	50.500	49.100	49.100	43.347	10,061,801
2024-05-29	51.100	51.200	50.300	50.300	44.406	8,465,171
2024-05-28	50.500	51.200	50.300	51.000	45.024	8,528,854
2024-05-27	49.600	51.400	49.350	50.500	44.583	20,054,422
2024-05-24	49.450	51.000	48.750	49.500	43.700	27,752,024
2024-05-23	52.600	52.800	50.000	50.100	44.230	30,212,029
2024-05-22	53.500	53.800	52.600	52.600	46.437	14,179,116
2024-05-21	53.700	54.200	52.800	52.900	46.702	20,214,179
2024-05-20	53.600	54.900	53.000	53.500	47.231	41,174,478
2024-05-17	52.700	53.300	52.200	53.100	46.878	15,654,487
2024-05-16	52.100	52.900	52.100	52.100	45.995	14,366,273
2024-05-15	52.800	53.800	52.000	52.100	45.995	25,002,219
2024-05-14	52.300	53.400	52.300	52.400	46.260	19,426,569
2024-05-13	53.900	54.000	51.700	53.000	46.790	27,296,874
2024-05-10	53.300	53.900	52.000	53.600	47.320	29,062,704
2024-05-09	55.200	55.500	53.000	53.300	47.055	50,458,306
2024-05-08	55.800	57.500	54.800	56.200	49.615	70,552,831
2024-05-07	53.200	55.900	52.500	55.800	49.262	74,407,140
2024-05-06	54.400	54.800	52.400	52.900	46.702	38,999,932

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.7000 TWD
2025-07-14	0.7613 TWD
2024-08-16	1.2600 TWD
2023-07-31	0.4851 TWD
2022-08-29	0.3710 TWD
2021-10-13	0.3623 TWD
2020-07-16	0.3009 TWD
2019-08-05	0.2981 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.