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
2023-05-09	32.000	32.000	29.800	30.050	25.942	53,643,472
2023-05-08	31.600	32.300	30.800	32.000	27.625	73,350,957
2023-05-05	32.000	32.250	30.650	31.300	27.021	104,553,325
2023-05-04	29.100	31.600	29.000	31.000	26.762	127,863,643
2023-05-03	28.950	29.400	28.550	28.950	24.992	33,897,101
2023-05-02	27.900	29.350	27.850	29.200	25.208	61,091,679
2023-04-28	27.400	27.800	27.300	27.400	23.654	9,701,800
2023-04-27	27.150	27.350	26.750	27.050	23.352	7,554,538
2023-04-26	27.050	27.200	26.650	27.100	23.395	12,005,873
2023-04-25	27.850	28.050	27.000	27.300	23.568	16,254,494
2023-04-24	27.100	28.100	27.000	27.800	23.999	13,238,408
2023-04-21	27.900	28.050	26.900	27.100	23.395	16,120,415
2023-04-20	28.400	28.600	27.500	27.800	23.999	20,956,816
2023-04-19	27.600	28.800	27.550	28.400	24.517	35,844,096
2023-04-18	28.450	28.500	27.300	27.450	23.697	31,642,836
2023-04-17	28.250	28.800	28.200	28.400	24.517	23,124,569
2023-04-14	29.150	29.500	28.350	28.600	24.690	46,701,433
2023-04-13	29.200	29.350	28.200	28.700	24.776	73,216,886
2023-04-12	27.500	29.350	27.400	28.700	24.776	88,987,871
2023-04-11	27.150	27.900	26.900	27.350	23.611	41,529,399
2023-04-10	27.200	27.550	26.850	26.850	23.179	30,987,548
2023-04-07	27.100	27.350	26.700	27.200	23.481	48,181,146
2023-04-06	26.300	27.100	26.000	26.750	23.093	43,242,761
2023-03-31	26.300	26.300	25.800	25.850	22.316	14,410,775
2023-03-30	26.800	27.150	26.050	26.150	22.575	33,589,809
2023-03-29	25.700	26.900	25.450	26.550	22.920	36,686,267
2023-03-28	26.000	26.250	25.350	25.500	22.014	16,912,311
2023-03-27	26.700	27.600	26.250	26.250	22.661	63,725,963
2023-03-24	25.800	27.150	25.350	26.150	22.575	61,609,360
2023-03-23	24.750	25.050	24.550	25.050	21.625	4,703,371
2023-03-22	25.200	25.250	24.700	24.750	21.366	7,407,604
2023-03-21	25.500	25.800	24.950	25.000	21.582	12,997,322
2023-03-20	25.050	25.500	24.550	25.200	21.755	10,951,381
2023-03-17	25.500	25.950	24.800	24.950	21.539	20,169,063
2023-03-16	25.900	25.950	24.900	25.400	21.927	13,175,162
2023-03-15	26.000	26.450	25.700	26.050	22.488	17,878,495
2023-03-14	24.800	26.000	24.750	25.550	22.057	16,204,848
2023-03-13	24.550	24.900	24.150	24.800	21.409	9,863,662
2023-03-10	25.650	25.850	24.750	24.950	21.539	17,477,001
2023-03-09	26.850	27.050	25.800	26.200	22.618	25,755,302
2023-03-08	25.700	27.100	25.550	27.050	23.352	38,520,188
2023-03-07	25.200	26.350	25.050	25.800	22.273	39,489,179
2023-03-06	24.650	25.200	24.500	24.900	21.496	10,567,320
2023-03-03	25.000	25.100	24.500	24.600	21.237	8,448,142
2023-03-02	24.150	25.200	24.150	24.900	21.496	10,883,142
2023-03-01	24.150	24.200	23.950	24.150	20.848	5,286,447
2023-02-24	24.650	24.800	24.200	24.250	20.935	7,061,300
2023-02-23	24.900	25.150	24.550	24.600	21.237	9,963,446
2023-02-22	24.900	25.500	24.650	24.900	21.496	14,539,624
2023-02-21	25.050	25.750	25.000	25.200	21.755	20,403,973
2023-02-20	24.600	25.250	24.500	25.050	21.625	19,518,658
2023-02-17	24.300	24.600	24.050	24.350	21.021	10,804,842
2023-02-16	25.100	25.600	24.350	24.500	21.150	30,497,414
2023-02-15	23.250	24.700	23.250	24.400	21.064	38,905,933
2023-02-14	23.450	23.450	23.150	23.150	19.985	3,780,199
2023-02-13	23.450	23.850	23.050	23.300	20.114	6,655,221
2023-02-10	23.650	23.850	23.250	23.300	20.114	5,198,157
2023-02-09	23.250	24.150	23.200	23.600	20.373	14,801,757
2023-02-08	23.650	23.650	23.250	23.250	20.071	5,149,440
2023-02-07	23.050	23.650	23.050	23.500	20.287	5,264,017

← NewerPage 15 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.