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
2022-11-01	16.400	17.000	16.350	16.950	14.633	2,694,854
2022-10-31	16.600	16.700	16.550	16.550	14.287	1,113,816
2022-10-28	16.700	16.950	16.450	16.450	14.201	1,277,361
2022-10-27	16.500	16.850	16.500	16.850	14.546	1,856,215
2022-10-26	16.650	16.750	16.400	16.500	14.244	2,278,507
2022-10-25	17.050	17.050	16.650	16.650	14.374	3,528,107
2022-10-24	16.450	17.200	16.400	16.750	14.460	5,000,142
2022-10-21	16.400	16.450	16.200	16.200	13.985	1,933,851
2022-10-20	16.350	16.550	15.900	16.550	14.287	2,762,455
2022-10-19	16.700	16.800	16.400	16.400	14.158	2,191,761
2022-10-18	16.500	16.600	16.200	16.500	14.244	2,119,239
2022-10-17	16.150	16.300	15.650	16.300	14.071	2,798,611
2022-10-14	16.350	16.550	16.300	16.350	14.115	2,993,055
2022-10-13	16.800	16.800	15.850	15.900	13.726	6,071,852
2022-10-12	17.100	17.200	16.650	16.800	14.503	4,438,398
2022-10-11	17.950	17.950	17.250	17.250	14.892	3,136,581
2022-10-07	18.300	18.400	18.100	18.150	15.669	1,284,550
2022-10-06	18.650	18.650	18.300	18.350	15.841	1,093,555
2022-10-05	18.700	18.800	18.450	18.500	15.971	1,801,403
2022-10-04	18.400	18.550	18.150	18.400	15.884	1,956,669
2022-10-03	17.850	18.200	17.850	18.100	15.625	1,460,569
2022-09-30	17.850	18.250	17.600	18.200	15.712	2,179,588
2022-09-29	18.100	18.600	18.050	18.400	15.884	3,272,397
2022-09-28	19.200	19.250	17.850	17.850	15.410	5,863,567
2022-09-27	19.400	19.450	18.950	19.300	16.661	2,884,284
2022-09-26	20.150	20.150	19.050	19.300	16.661	5,003,510
2022-09-23	20.350	20.550	20.000	20.200	17.438	2,870,438
2022-09-22	20.350	20.400	20.000	20.250	17.481	2,077,405
2022-09-21	20.650	20.800	20.300	20.350	17.568	2,787,571
2022-09-20	20.600	20.900	20.450	20.750	17.913	5,130,268
2022-09-19	20.050	21.000	20.050	20.600	17.784	6,900,693
2022-09-16	19.950	20.350	19.900	20.050	17.309	2,853,309
2022-09-15	20.150	20.250	20.050	20.050	17.309	1,973,083
2022-09-14	20.000	20.100	19.800	20.100	17.352	2,514,372
2022-09-13	20.200	20.500	20.200	20.450	17.654	2,118,272
2022-09-12	20.200	20.450	20.100	20.350	17.568	1,969,222
2022-09-08	20.150	20.150	19.950	20.050	17.309	2,464,754
2022-09-07	20.000	20.200	19.950	19.950	17.222	3,568,184
2022-09-06	20.700	20.750	20.100	20.150	17.395	3,513,539
2022-09-05	20.750	20.900	20.400	20.600	17.784	3,475,339
2022-09-02	21.450	21.500	20.950	20.950	18.086	2,823,326
2022-09-01	21.800	21.800	21.200	21.300	18.388	4,605,613
2022-08-31	22.100	22.150	21.850	21.850	18.863	2,596,656
2022-08-30	21.800	22.350	21.750	22.050	19.035	3,669,711
2022-08-29	21.750	22.000	21.500	21.700	18.733	5,316,909
2022-08-26	23.400	23.550	23.300	23.350	18.714	6,707,894
2022-08-25	23.450	23.550	23.200	23.300	18.674	3,712,286
2022-08-24	23.400	23.550	23.200	23.300	18.674	3,265,064
2022-08-23	23.150	23.350	22.950	23.250	18.634	2,860,967
2022-08-22	23.150	23.500	23.100	23.200	18.594	3,783,003
2022-08-19	23.000	23.150	22.850	23.150	18.554	2,836,875
2022-08-18	23.000	23.150	22.800	23.150	18.554	2,309,298
2022-08-17	22.850	23.100	22.750	23.000	18.434	4,058,007
2022-08-16	22.800	23.050	22.650	22.700	18.194	3,307,517
2022-08-15	22.400	22.950	22.400	22.800	18.274	4,438,208
2022-08-12	22.100	22.500	22.100	22.350	17.913	2,994,663
2022-08-11	22.500	22.550	22.100	22.100	17.713	3,989,633
2022-08-10	21.750	22.350	21.700	22.250	17.833	5,202,403
2022-08-09	21.450	21.850	21.350	21.750	17.432	3,278,679
2022-08-08	21.000	21.450	20.700	21.450	17.192	3,693,936

← NewerPage 17 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.