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
2023-11-01	32.250	32.300	31.700	31.900	28.162	5,526,666
2023-10-31	33.050	33.200	32.000	32.000	28.251	6,700,457
2023-10-30	32.850	33.500	32.550	32.800	28.957	5,350,722
2023-10-27	32.850	33.150	32.800	32.800	28.957	2,780,786
2023-10-26	33.100	33.250	32.800	32.800	28.957	4,932,459
2023-10-25	33.700	34.100	33.400	33.450	29.531	7,278,296
2023-10-24	33.100	33.450	32.650	33.400	29.487	7,581,379
2023-10-23	31.900	33.600	31.800	33.050	29.178	11,157,940
2023-10-20	32.900	32.900	31.800	32.100	28.339	9,315,811
2023-10-19	32.550	33.450	32.500	32.800	28.957	8,165,663
2023-10-18	33.500	33.550	32.900	32.900	29.045	12,670,079
2023-10-17	34.400	34.800	33.600	33.600	29.663	11,957,359
2023-10-16	34.800	34.800	34.100	34.250	30.237	7,383,112
2023-10-13	35.500	35.600	34.950	34.950	30.855	7,585,808
2023-10-12	35.500	35.750	35.200	35.500	31.340	7,876,851
2023-10-11	36.750	36.750	35.350	35.350	31.208	12,566,872
2023-10-06	37.000	37.150	36.350	36.400	32.135	9,790,832
2023-10-05	37.250	37.700	36.850	36.900	32.576	11,439,884
2023-10-04	37.300	37.650	36.800	36.850	32.532	14,527,371
2023-10-03	38.650	39.350	37.400	37.750	33.327	28,737,863
2023-10-02	39.300	39.550	38.550	38.600	34.077	33,922,884
2023-09-28	36.950	38.650	36.900	38.450	33.945	62,756,132
2023-09-27	36.950	37.200	36.350	36.700	32.400	33,304,398
2023-09-26	35.400	37.350	35.400	36.350	32.091	46,247,950
2023-09-25	34.350	35.300	34.350	35.250	31.120	13,207,014
2023-09-22	33.000	34.400	32.900	34.400	30.369	8,369,685
2023-09-21	34.200	34.200	33.400	33.450	29.531	8,228,929
2023-09-20	34.100	34.650	33.550	34.100	30.104	10,841,199
2023-09-19	34.650	35.050	34.000	34.100	30.104	8,529,466
2023-09-18	35.100	35.100	34.650	34.650	30.590	3,516,831
2023-09-15	34.950	35.250	34.750	35.100	30.987	7,457,835
2023-09-14	34.750	35.000	34.550	34.850	30.767	4,525,633
2023-09-13	34.900	34.950	34.350	34.400	30.369	6,301,027
2023-09-12	35.400	35.400	34.800	34.800	30.722	6,904,520
2023-09-11	36.200	36.400	35.100	35.150	31.031	8,545,004
2023-09-08	36.450	36.600	35.950	35.950	31.738	5,462,540
2023-09-07	36.400	36.650	36.200	36.350	32.091	4,948,774
2023-09-06	36.300	36.550	36.150	36.250	32.003	5,829,530
2023-09-05	36.600	36.800	35.900	36.100	31.870	7,906,807
2023-09-04	36.800	37.050	36.350	36.450	32.179	12,303,493
2023-09-01	37.100	37.100	36.400	36.450	32.179	11,409,137
2023-08-31	36.050	36.950	36.000	36.950	32.621	20,287,811
2023-08-30	35.650	36.200	35.600	35.750	31.561	10,733,026
2023-08-29	35.300	35.650	34.700	35.500	31.340	7,991,064
2023-08-28	36.100	36.100	35.000	35.150	31.031	10,654,925
2023-08-25	35.600	36.250	35.450	36.000	31.782	9,561,859
2023-08-24	36.150	36.450	35.800	35.850	31.649	10,322,122
2023-08-23	35.850	36.250	35.600	35.900	31.694	8,550,264
2023-08-22	36.550	36.650	35.600	35.850	31.649	13,851,633
2023-08-21	36.350	36.750	36.150	36.350	32.091	12,498,930
2023-08-18	35.800	37.100	35.700	36.000	31.782	24,341,561
2023-08-17	35.550	36.300	35.450	36.150	31.914	30,112,180
2023-08-16	34.200	35.200	33.650	35.150	31.031	13,566,801
2023-08-15	34.050	34.800	33.850	34.700	30.634	16,489,789
2023-08-14	34.600	34.650	33.300	33.600	29.663	24,214,032
2023-08-11	35.900	36.150	34.600	34.650	30.590	21,926,158
2023-08-10	36.850	36.900	35.450	35.700	31.517	25,904,335
2023-08-09	37.100	37.950	36.700	36.850	32.532	29,975,550
2023-08-08	37.050	37.450	36.550	36.550	32.267	17,442,101
2023-08-07	37.200	37.250	36.500	37.000	32.665	23,503,636

← NewerPage 13 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.