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
2023-02-06	23.350	23.600	23.100	23.150	19.985	5,357,241
2023-02-03	24.000	24.050	23.350	23.500	20.287	9,339,831
2023-02-02	24.400	24.600	23.650	23.950	20.676	24,256,642
2023-02-01	23.450	24.800	23.400	24.100	20.805	51,501,382
2023-01-31	21.300	23.000	21.300	23.000	19.855	34,445,414
2023-01-30	20.800	21.200	20.700	21.150	18.258	6,641,683
2023-01-17	20.400	20.600	20.350	20.550	17.740	2,104,945
2023-01-16	20.450	20.500	20.200	20.350	17.568	1,680,578
2023-01-13	20.750	20.750	20.300	20.350	17.568	3,029,464
2023-01-12	20.750	21.100	20.650	20.650	17.827	4,946,804
2023-01-11	20.550	20.850	20.450	20.500	17.697	2,452,465
2023-01-10	20.800	20.900	20.400	20.450	17.654	3,941,874
2023-01-09	20.950	21.050	20.700	20.800	17.956	3,804,941
2023-01-06	21.250	21.350	20.750	20.800	17.956	5,434,509
2023-01-05	21.700	21.750	21.200	21.250	18.345	9,478,703
2023-01-04	21.000	22.250	20.900	21.500	18.561	31,507,251
2023-01-03	20.450	21.100	20.400	20.850	17.999	11,507,765
2022-12-30	20.350	20.600	20.300	20.300	17.525	1,938,838
2022-12-29	20.400	20.400	20.000	20.150	17.395	1,746,523
2022-12-28	20.600	20.800	20.200	20.300	17.525	3,053,252
2022-12-27	20.700	20.800	20.500	20.550	17.740	1,998,972
2022-12-26	20.700	20.700	20.400	20.500	17.697	2,270,228
2022-12-23	20.400	20.550	20.000	20.500	17.697	2,432,534
2022-12-22	20.600	20.650	20.350	20.400	17.611	3,067,333
2022-12-21	19.900	20.850	19.900	20.250	17.481	5,950,449
2022-12-20	20.150	20.400	19.600	19.750	17.050	3,581,995
2022-12-19	20.700	20.700	20.100	20.150	17.395	3,227,377
2022-12-16	20.700	20.900	20.500	20.750	17.913	4,326,485
2022-12-15	20.800	21.100	20.650	20.950	18.086	4,927,163
2022-12-14	20.850	21.100	20.650	20.750	17.913	7,619,709
2022-12-13	21.050	21.050	20.450	20.500	17.697	4,573,261
2022-12-12	20.950	21.300	20.800	20.850	17.999	9,894,017
2022-12-09	20.450	21.150	20.300	20.800	17.956	13,336,323
2022-12-08	20.200	20.600	20.050	20.200	17.438	4,443,828
2022-12-07	20.900	20.900	20.000	20.000	17.266	7,354,246
2022-12-06	20.400	21.700	20.400	20.750	17.913	18,266,735
2022-12-05	20.650	20.750	20.350	20.600	17.784	6,814,731
2022-12-02	19.650	21.000	19.650	20.650	17.827	19,699,080
2022-12-01	19.950	19.950	19.450	19.450	16.791	5,006,706
2022-11-30	19.150	20.200	19.150	19.700	17.007	11,802,618
2022-11-29	18.850	19.100	18.550	19.050	16.446	2,361,337
2022-11-28	18.650	18.950	18.500	18.800	16.230	1,576,588
2022-11-25	18.950	19.150	18.650	18.650	16.100	2,566,699
2022-11-24	18.900	19.050	18.750	18.800	16.230	1,789,492
2022-11-23	18.750	19.000	18.600	18.750	16.187	2,284,692
2022-11-22	18.550	18.700	18.450	18.550	16.014	1,432,638
2022-11-21	18.700	18.950	18.550	18.550	16.014	2,619,193
2022-11-18	19.000	19.100	18.450	18.500	15.971	4,165,927
2022-11-17	19.000	19.200	18.800	19.000	16.402	4,105,833
2022-11-16	19.500	19.600	18.850	18.950	16.359	8,643,564
2022-11-15	18.950	19.850	18.600	19.400	16.748	23,447,174
2022-11-14	17.400	18.900	17.350	18.900	16.316	15,350,835
2022-11-11	17.400	17.650	17.200	17.200	14.848	2,395,598
2022-11-10	17.350	17.500	17.200	17.200	14.848	1,513,346
2022-11-09	17.450	17.700	17.450	17.500	15.107	2,275,428
2022-11-08	17.650	17.750	17.350	17.450	15.064	2,802,182
2022-11-07	17.100	17.700	17.100	17.550	15.151	4,645,436
2022-11-04	16.800	17.000	16.700	17.000	14.676	1,617,632
2022-11-03	16.650	16.900	16.600	16.900	14.589	1,478,143
2022-11-02	16.950	17.350	16.950	17.000	14.676	3,074,871

← NewerPage 16 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.