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
2024-05-03	56.500	57.100	54.000	54.000	47.673	48,546,309
2024-05-02	58.900	59.300	56.000	56.300	49.703	52,467,414
2024-04-30	57.400	57.900	55.200	56.900	50.233	51,460,582
2024-04-29	59.400	59.800	57.100	57.600	50.851	59,359,525
2024-04-26	61.500	62.000	60.000	60.000	52.970	69,839,041
2024-04-25	61.000	61.900	59.400	60.900	53.764	84,232,710
2024-04-24	59.800	61.700	58.300	60.500	53.411	156,105,889
2024-04-23	57.500	60.900	56.100	57.600	50.851	164,104,556
2024-04-22	65.300	66.200	57.800	57.800	51.028	196,167,183
2024-04-19	66.300	68.000	58.500	64.200	56.678	420,704,221
2024-04-18	62.700	64.700	62.000	64.700	57.119	171,826,545
2024-04-17	55.700	58.900	55.300	58.900	51.999	116,023,146
2024-04-16	55.500	57.400	53.600	53.600	47.320	246,898,046
2024-04-15	55.600	55.600	53.600	55.600	49.085	193,292,773
2024-04-12	46.050	50.600	45.650	50.600	44.671	108,164,209
2024-04-11	46.200	47.950	45.800	46.000	40.610	69,026,162
2024-04-10	47.000	48.300	45.700	46.700	41.228	120,979,531
2024-04-09	42.800	46.900	42.600	45.550	40.213	122,320,128
2024-04-08	41.300	43.850	41.000	43.100	38.050	47,620,015
2024-04-03	42.250	43.100	41.050	41.150	36.328	33,983,312
2024-04-02	42.700	42.900	41.700	41.750	36.858	23,711,627
2024-04-01	43.800	43.800	42.600	42.600	37.609	18,290,087
2024-03-29	44.400	44.550	42.650	43.000	37.962	43,167,626
2024-03-28	45.000	45.600	44.050	44.200	39.021	49,773,832
2024-03-27	45.000	45.800	44.050	44.050	38.889	74,801,601
2024-03-26	45.200	46.950	43.700	43.800	38.668	150,537,231
2024-03-25	44.000	45.700	43.600	45.400	40.080	230,555,425
2024-03-22	39.400	42.450	39.400	42.450	37.476	123,895,522
2024-03-21	37.500	38.800	37.500	38.600	34.077	32,629,310
2024-03-20	38.150	38.200	37.350	37.350	32.974	20,907,131
2024-03-19	38.700	39.000	38.000	38.100	33.636	27,877,387
2024-03-18	38.400	38.700	37.800	38.450	33.945	28,640,401
2024-03-15	38.150	38.450	37.400	37.950	33.503	29,792,391
2024-03-14	38.000	39.000	37.400	37.850	33.415	94,827,086
2024-03-13	37.600	38.000	36.700	36.850	32.532	24,426,693
2024-03-12	36.500	37.600	36.350	37.200	32.841	17,895,128
2024-03-11	36.000	36.300	35.800	36.300	32.047	7,693,495
2024-03-08	36.750	37.050	35.850	36.050	31.826	18,234,251
2024-03-07	37.600	37.650	36.650	36.700	32.400	27,736,496
2024-03-06	37.450	39.400	37.400	37.500	33.106	101,487,362
2024-03-05	37.100	37.400	36.200	36.350	32.091	17,513,142
2024-03-04	38.100	38.200	36.950	36.950	32.621	24,085,535
2024-03-01	38.250	38.450	36.850	37.850	33.415	45,746,365
2024-02-29	35.650	38.000	35.550	37.500	33.106	47,684,280
2024-02-27	36.350	36.600	35.600	35.650	31.473	13,644,792
2024-02-26	36.650	37.500	36.400	36.450	32.179	38,843,629
2024-02-23	36.550	36.900	35.950	36.250	32.003	16,861,192
2024-02-22	36.600	36.700	35.750	36.400	32.135	14,983,501
2024-02-21	36.250	36.550	35.950	36.150	31.914	11,974,176
2024-02-20	36.600	36.700	35.650	35.900	31.694	13,092,979
2024-02-19	36.250	36.750	36.250	36.300	32.047	17,924,907
2024-02-16	35.300	36.250	35.300	35.900	31.694	16,747,189
2024-02-15	34.700	35.500	34.550	35.250	31.120	7,720,189
2024-02-05	34.700	34.750	34.300	34.500	30.458	5,533,271
2024-02-02	35.500	35.650	34.750	34.800	30.722	9,825,937
2024-02-01	35.150	35.450	34.900	35.400	31.252	6,510,632
2024-01-31	34.900	35.200	34.550	34.950	30.855	4,484,324
2024-01-30	34.950	35.350	34.900	34.900	30.811	5,142,637
2024-01-29	34.550	34.900	34.400	34.800	30.722	3,081,169
2024-01-26	34.900	35.100	34.500	34.600	30.546	3,745,264

← NewerPage 11 of 21 · 1,219 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.