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
2022-05-13	23.900	24.700	23.800	24.600	19.716	12,395,355
2022-05-12	24.100	24.600	23.500	23.500	18.835	16,275,219
2022-05-11	25.650	25.650	24.150	24.350	19.516	26,468,608
2022-05-10	25.450	26.400	25.150	26.000	20.838	10,324,475
2022-05-09	26.650	26.800	25.650	25.850	20.718	17,583,555
2022-05-06	27.050	27.250	26.850	27.000	21.640	10,578,302
2022-05-05	27.850	28.200	27.500	27.550	22.081	9,640,184
2022-05-04	27.600	27.900	27.400	27.450	22.001	8,610,978
2022-05-03	28.250	28.550	27.250	27.450	22.001	23,340,275
2022-04-29	29.400	29.400	28.200	28.350	22.722	27,950,727
2022-04-28	29.650	30.250	29.050	29.050	23.283	30,708,886
2022-04-27	29.100	30.350	29.050	29.750	23.844	38,905,922
2022-04-26	28.650	30.900	28.600	29.950	24.004	75,323,921
2022-04-25	29.500	29.650	27.750	28.450	22.802	33,081,993
2022-04-22	29.500	30.750	29.350	30.100	24.124	34,753,114
2022-04-21	30.700	30.700	29.200	29.700	23.804	30,842,695
2022-04-20	30.850	31.100	30.100	30.300	24.285	31,037,751
2022-04-19	30.000	31.100	29.600	30.800	24.685	53,247,199
2022-04-18	30.550	30.800	29.850	29.900	23.964	26,747,962
2022-04-15	29.900	31.500	29.600	30.350	24.325	69,922,701
2022-04-14	29.350	30.350	29.100	30.150	24.164	39,198,655
2022-04-13	28.900	29.750	28.600	29.300	23.483	27,994,547
2022-04-12	28.750	29.700	28.550	29.100	23.323	28,940,383
2022-04-11	29.550	30.200	28.500	28.900	23.163	43,145,964
2022-04-08	28.600	29.700	28.450	29.350	23.523	29,808,046
2022-04-07	29.650	29.650	28.150	28.150	22.562	22,048,168
2022-04-06	29.100	29.800	28.900	29.600	23.724	22,656,983
2022-04-01	28.500	29.550	28.500	29.000	23.243	32,244,624
2022-03-31	29.000	30.050	28.500	28.750	23.042	67,411,858
2022-03-30	28.800	28.950	27.850	28.450	22.802	22,994,162
2022-03-29	28.950	29.300	28.300	28.650	22.962	34,796,249
2022-03-28	27.300	29.250	27.000	28.750	23.042	52,194,695
2022-03-25	27.750	28.300	27.450	27.800	22.281	25,918,567
2022-03-24	27.100	28.300	27.050	27.750	22.241	57,114,157
2022-03-23	27.200	27.350	26.850	27.100	21.720	17,302,661
2022-03-22	27.000	27.550	26.700	27.450	22.001	44,368,280
2022-03-21	25.700	27.600	25.400	27.000	21.640	58,847,846
2022-03-18	25.800	25.900	25.300	25.300	20.277	14,483,724
2022-03-17	26.000	26.300	25.100	25.800	20.678	59,737,626
2022-03-16	24.250	26.250	24.100	26.250	21.039	52,863,182
2022-03-15	24.700	24.900	23.900	23.900	19.155	5,845,857
2022-03-14	24.100	24.500	23.850	24.450	19.596	3,677,623
2022-03-11	24.350	24.500	23.950	23.950	19.195	3,252,432
2022-03-10	24.750	24.800	23.900	24.150	19.356	7,824,184
2022-03-09	23.350	24.600	23.100	24.450	19.596	12,176,472
2022-03-08	23.500	23.950	22.650	22.850	18.314	5,338,818
2022-03-07	24.450	24.650	23.550	23.700	18.995	4,656,897
2022-03-04	24.200	25.050	24.050	24.450	19.596	10,241,070
2022-03-03	24.100	24.350	23.900	24.300	19.476	3,596,745
2022-03-02	23.800	24.250	23.700	23.900	19.155	2,920,890
2022-03-01	23.150	23.900	23.150	23.800	19.075	2,530,408
2022-02-25	23.300	23.550	23.150	23.150	18.554	1,623,390
2022-02-24	23.700	23.750	22.900	23.150	18.554	3,177,098
2022-02-23	23.750	23.950	23.700	23.800	19.075	1,096,439
2022-02-22	24.150	24.150	23.550	23.700	18.995	2,572,310
2022-02-21	23.900	24.400	23.850	24.200	19.396	2,741,712
2022-02-18	23.800	24.050	23.750	23.900	19.155	1,268,800
2022-02-17	23.850	24.150	23.800	24.050	19.276	2,137,830
2022-02-16	23.900	23.900	23.700	23.750	19.035	1,057,313
2022-02-15	23.700	23.950	23.600	23.600	18.915	1,480,142

← NewerPage 19 of 21 · 1,220 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.