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
2023-08-04	38.350	38.350	35.800	37.350	32.974	63,171,762
2023-08-02	38.300	41.100	38.250	39.250	34.651	153,248,830
2023-08-01	37.900	38.100	37.400	37.500	33.106	8,604,347
2023-07-31	37.800	38.400	37.350	37.650	33.239	18,623,858
2023-07-28	38.600	38.600	37.800	38.050	32.848	19,480,730
2023-07-27	38.700	38.800	38.150	38.550	33.279	18,461,478
2023-07-26	39.500	39.700	38.200	38.350	33.107	26,552,524
2023-07-25	39.300	39.600	38.300	39.250	33.884	34,182,690
2023-07-24	40.500	41.850	38.800	38.800	33.495	88,940,594
2023-07-21	39.100	40.400	39.100	39.750	34.315	56,976,653
2023-07-20	38.250	39.700	38.100	39.600	34.186	43,047,146
2023-07-19	38.900	38.900	37.750	38.250	33.020	24,171,670
2023-07-18	40.400	40.900	38.500	38.550	33.279	72,614,021
2023-07-17	37.800	40.350	37.500	39.450	34.056	91,988,470
2023-07-14	38.050	38.900	37.500	37.600	32.459	32,527,247
2023-07-13	40.100	40.150	38.050	38.050	32.848	47,617,799
2023-07-12	39.150	39.700	38.500	39.400	34.013	36,080,725
2023-07-11	39.300	39.950	38.700	38.700	33.409	39,745,601
2023-07-10	38.150	39.850	38.050	38.950	33.625	46,774,042
2023-07-07	38.000	38.600	37.000	37.900	32.718	26,234,180
2023-07-06	38.950	39.200	38.100	38.100	32.891	23,393,235
2023-07-05	39.000	39.650	38.600	39.150	33.797	54,064,294
2023-07-04	38.800	39.200	37.750	38.250	33.020	27,554,882
2023-07-03	39.250	39.350	38.600	38.600	33.323	36,083,028
2023-06-30	37.500	38.650	37.250	38.600	33.323	32,065,175
2023-06-29	37.000	37.800	36.800	37.400	32.287	18,093,952
2023-06-28	37.250	37.550	36.750	36.750	31.726	16,975,956
2023-06-27	38.350	38.950	36.800	36.950	31.898	39,408,535
2023-06-26	37.900	38.300	37.300	38.100	32.891	18,543,232
2023-06-21	38.800	39.000	37.900	38.000	32.805	27,070,075
2023-06-20	38.350	39.000	38.100	38.700	33.409	28,091,338
2023-06-19	38.600	39.250	38.100	38.150	32.934	35,019,423
2023-06-16	38.150	40.050	38.100	38.500	33.236	101,446,059
2023-06-15	37.500	38.500	36.700	38.100	32.891	67,683,483
2023-06-14	38.350	38.700	37.550	37.600	32.459	41,510,763
2023-06-13	38.700	38.900	37.200	37.800	32.632	56,114,331
2023-06-12	40.000	40.150	38.150	38.400	33.150	63,341,893
2023-06-09	40.550	40.700	39.000	39.500	34.100	108,375,744
2023-06-08	40.600	41.300	39.500	40.500	34.963	221,978,093
2023-06-07	36.550	39.200	36.150	39.200	33.841	204,905,480
2023-06-06	36.650	37.600	35.150	35.650	30.776	237,958,257
2023-06-05	32.300	34.800	32.300	34.800	30.042	66,564,597
2023-06-02	31.100	32.300	31.050	31.650	27.323	51,331,666
2023-06-01	31.150	31.400	30.750	30.850	26.632	14,410,376
2023-05-31	30.550	31.100	30.500	31.100	26.848	15,172,618
2023-05-30	31.350	31.450	30.400	30.500	26.330	17,919,686
2023-05-29	31.000	31.400	30.900	31.000	26.762	19,087,414
2023-05-26	31.250	31.350	30.400	30.750	26.546	28,905,897
2023-05-25	31.800	32.200	31.200	31.200	26.934	26,675,519
2023-05-24	31.750	31.800	31.300	31.600	27.280	17,100,233
2023-05-23	32.000	32.100	31.350	31.750	27.409	27,372,212
2023-05-22	31.200	32.150	30.850	31.800	27.452	45,679,147
2023-05-19	31.750	32.200	31.150	31.250	26.978	58,789,464
2023-05-18	31.100	31.650	31.050	31.350	27.064	52,784,437
2023-05-17	30.850	31.300	30.500	30.500	26.330	31,582,109
2023-05-16	30.400	30.750	30.300	30.600	26.416	31,209,805
2023-05-15	29.550	30.400	29.300	30.250	26.114	36,871,838
2023-05-12	28.900	29.700	28.400	29.550	25.510	34,095,469
2023-05-11	30.900	30.900	28.900	28.950	24.992	59,239,918
2023-05-10	31.550	31.700	30.450	30.900	26.675	84,234,837

← NewerPage 14 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.