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
2022-08-05	20.600	21.200	20.550	21.150	16.951	5,117,455
2022-08-04	20.950	21.050	19.950	20.500	16.430	13,460,674
2022-08-03	22.400	22.500	21.100	21.250	17.031	23,568,783
2022-08-02	23.800	23.800	23.250	23.350	18.714	3,929,157
2022-08-01	23.800	24.050	23.700	23.850	19.115	6,549,668
2022-07-29	23.950	23.950	23.650	23.800	19.075	4,619,106
2022-07-28	23.800	24.000	23.600	23.650	18.955	5,641,881
2022-07-27	23.500	23.650	23.200	23.600	18.915	2,369,187
2022-07-26	23.750	23.900	23.500	23.500	18.835	2,714,670
2022-07-25	23.600	24.200	23.600	23.800	19.075	7,862,430
2022-07-22	23.500	23.750	23.300	23.350	18.714	2,932,009
2022-07-21	23.350	23.500	22.950	23.400	18.755	4,418,367
2022-07-20	24.000	24.000	23.400	23.400	18.755	5,026,200
2022-07-19	23.600	23.950	23.550	23.700	18.995	3,123,737
2022-07-18	23.400	23.900	23.350	23.600	18.915	5,387,294
2022-07-15	23.250	23.350	23.100	23.200	18.594	2,736,251
2022-07-14	22.600	23.300	22.500	23.250	18.634	3,619,907
2022-07-13	22.750	23.050	22.500	22.900	18.354	4,970,897
2022-07-12	23.200	23.200	22.000	22.150	17.753	9,504,894
2022-07-11	23.800	23.900	23.100	23.400	18.755	6,420,306
2022-07-08	24.200	24.500	23.900	24.050	19.276	4,977,416
2022-07-07	23.950	24.150	23.350	24.050	19.276	5,472,845
2022-07-06	25.100	25.200	23.500	23.600	18.915	13,084,817
2022-07-05	25.350	25.600	24.700	25.050	20.077	8,956,423
2022-07-04	25.500	25.500	24.800	24.950	19.997	8,661,278
2022-07-01	26.150	26.400	24.800	25.150	20.157	25,458,787
2022-06-30	25.950	26.300	25.650	25.900	20.758	13,020,810
2022-06-29	25.950	26.600	25.750	26.000	20.838	17,018,630
2022-06-28	25.950	26.900	25.500	26.300	21.079	38,089,368
2022-06-27	25.350	25.900	25.200	25.650	20.558	20,251,905
2022-06-24	23.500	25.200	23.500	25.050	20.077	18,941,540
2022-06-23	23.450	23.600	22.950	23.300	18.674	6,339,492
2022-06-22	23.550	24.150	23.100	23.100	18.514	10,859,274
2022-06-21	22.950	23.450	22.800	23.400	18.755	4,612,323
2022-06-20	23.800	24.000	22.650	22.650	18.153	6,995,866
2022-06-17	23.400	23.800	23.150	23.500	18.835	6,142,581
2022-06-16	24.600	24.650	23.650	23.700	18.995	6,683,207
2022-06-15	24.300	25.250	24.100	24.300	19.476	12,219,665
2022-06-14	23.950	24.350	23.700	24.300	19.476	5,539,575
2022-06-13	24.500	24.500	24.100	24.150	19.356	4,000,838
2022-06-10	24.900	24.950	24.750	24.800	19.877	4,031,780
2022-06-09	25.050	25.350	24.850	25.200	20.197	4,085,753
2022-06-08	25.450	25.600	25.000	25.000	20.037	4,890,311
2022-06-07	25.450	25.650	25.200	25.350	20.317	4,226,705
2022-06-06	25.800	25.900	25.350	25.450	20.398	4,456,865
2022-06-02	26.100	26.100	25.500	25.550	20.478	7,334,641
2022-06-01	26.500	26.700	26.000	26.150	20.959	9,244,076
2022-05-31	26.350	26.800	26.100	26.400	21.159	21,171,564
2022-05-30	25.700	26.700	25.650	26.350	21.119	17,010,030
2022-05-27	25.700	25.850	25.200	25.300	20.277	9,166,064
2022-05-26	25.900	26.050	25.200	25.350	20.317	7,861,083
2022-05-25	25.350	25.950	25.300	25.600	20.518	12,807,162
2022-05-24	26.000	26.050	25.050	25.100	20.117	13,507,277
2022-05-23	25.600	26.150	25.600	25.850	20.718	7,055,891
2022-05-20	25.850	26.050	25.350	25.400	20.357	7,918,284
2022-05-19	24.850	25.800	24.750	25.550	20.478	6,979,279
2022-05-18	25.350	25.800	25.300	25.600	20.518	11,397,517
2022-05-17	24.900	25.500	24.850	25.200	20.197	8,671,446
2022-05-16	24.700	25.000	24.350	24.750	19.837	7,635,689
2022-05-13	23.900	24.700	23.800	24.600	19.716	12,395,355

← NewerPage 18 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.