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
2024-01-25	35.650	35.650	34.800	34.850	30.767	5,920,613
2024-01-24	35.600	35.650	35.200	35.350	31.208	5,705,671
2024-01-23	35.350	35.900	35.350	35.400	31.252	7,756,122
2024-01-22	35.000	35.700	34.750	35.350	31.208	10,609,081
2024-01-19	35.200	35.400	34.650	34.800	30.722	10,618,010
2024-01-18	34.550	34.900	34.100	34.800	30.722	9,706,967
2024-01-17	35.250	35.600	34.500	34.600	30.546	15,445,397
2024-01-16	36.750	36.750	35.400	35.500	31.340	31,710,569
2024-01-15	34.900	37.450	34.900	36.900	32.576	87,739,201
2024-01-12	34.050	34.450	33.950	34.150	30.149	3,619,557
2024-01-11	33.600	34.200	33.600	34.100	30.104	5,686,577
2024-01-10	33.600	33.650	33.100	33.250	29.354	5,337,939
2024-01-09	34.350	34.400	33.600	33.650	29.707	5,921,161
2024-01-08	34.350	34.500	34.050	34.100	30.104	3,217,254
2024-01-05	34.800	34.800	34.250	34.300	30.281	4,754,125
2024-01-04	34.700	35.400	34.500	34.600	30.546	8,591,291
2024-01-03	35.300	35.500	34.700	34.700	30.634	13,426,761
2024-01-02	34.400	35.100	34.300	35.000	30.899	10,537,233
2023-12-29	35.400	35.450	34.450	34.500	30.458	14,727,818
2023-12-28	34.300	35.350	34.200	35.000	30.899	22,357,721
2023-12-27	34.050	34.350	34.000	34.000	30.016	5,248,005
2023-12-26	33.900	34.050	33.650	33.950	29.972	3,815,708
2023-12-25	33.750	34.250	33.700	33.750	29.795	4,556,818
2023-12-22	34.450	34.550	33.850	33.900	29.928	5,098,586
2023-12-21	34.200	34.550	33.950	34.300	30.281	6,111,071
2023-12-20	33.650	34.200	33.650	34.200	30.193	5,244,012
2023-12-19	33.900	33.900	33.350	33.450	29.531	7,056,061
2023-12-18	34.500	34.700	33.900	33.900	29.928	9,956,645
2023-12-15	34.450	35.200	34.400	34.400	30.369	12,643,318
2023-12-14	35.150	35.200	34.500	34.550	30.502	11,526,455
2023-12-13	35.600	35.700	34.800	34.850	30.767	15,854,379
2023-12-12	36.150	36.750	35.600	35.600	31.429	30,528,270
2023-12-11	35.950	36.850	35.800	35.800	31.605	37,594,959
2023-12-08	36.000	36.300	35.150	35.600	31.429	37,122,906
2023-12-07	33.750	36.300	33.750	35.950	31.738	68,344,465
2023-12-06	33.800	34.100	33.500	33.950	29.972	7,543,917
2023-12-05	33.950	34.000	33.150	33.450	29.531	10,110,859
2023-12-04	33.950	34.800	33.900	33.950	29.972	11,548,431
2023-12-01	34.100	34.250	33.900	33.900	29.928	4,646,088
2023-11-30	34.300	34.400	34.000	34.050	30.060	7,582,835
2023-11-29	34.500	34.550	34.100	34.250	30.237	6,058,705
2023-11-28	34.000	34.500	34.000	34.450	30.413	7,156,665
2023-11-27	34.300	34.750	33.900	34.000	30.016	14,463,053
2023-11-24	34.000	34.800	33.800	34.200	30.193	25,446,392
2023-11-23	33.600	34.300	33.600	33.700	29.751	8,355,333
2023-11-22	33.750	33.900	33.400	33.550	29.619	5,018,935
2023-11-21	33.800	34.000	33.550	33.700	29.751	10,371,641
2023-11-20	33.300	33.750	33.200	33.500	29.575	5,878,678
2023-11-17	33.100	33.550	33.050	33.250	29.354	8,192,035
2023-11-16	32.850	33.200	32.550	33.000	29.133	6,132,784
2023-11-15	32.300	33.150	32.250	32.750	28.913	9,028,501
2023-11-14	32.600	32.650	32.000	32.050	28.295	5,096,242
2023-11-13	32.300	32.600	31.950	32.450	28.648	4,747,217
2023-11-10	32.400	32.550	32.200	32.250	28.471	3,287,716
2023-11-09	32.750	32.950	32.200	32.550	28.736	4,526,714
2023-11-08	33.300	33.350	32.500	32.600	28.780	9,078,124
2023-11-07	33.550	33.600	33.150	33.150	29.266	3,397,036
2023-11-06	33.000	33.550	33.000	33.450	29.531	5,691,868
2023-11-03	32.850	33.150	32.650	32.800	28.957	4,699,889
2023-11-02	32.200	32.600	32.150	32.500	28.692	3,948,709

← NewerPage 12 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.