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
2026-07-23	37.900	38.200	37.450	37.800	37.800	2,102,681
2026-07-22	38.000	38.450	37.750	37.750	37.750	4,281,456
2026-07-21	36.950	37.650	36.650	37.550	37.550	2,585,285
2026-07-20	37.000	37.550	35.600	36.350	36.350	4,315,679
2026-07-17	37.900	38.200	36.750	36.800	36.800	6,772,370
2026-07-16	38.950	39.150	38.150	38.600	38.600	3,733,593
2026-07-15	38.650	39.850	38.650	39.250	39.250	4,812,379
2026-07-14	39.350	39.800	37.550	38.650	38.650	7,981,971
2026-07-13	39.600	40.750	38.900	40.100	40.100	9,296,519
2026-07-09	39.550	40.200	39.100	39.100	39.100	8,557,139
2026-07-08	42.450	42.450	38.900	39.500	39.500	18,900,748
2026-07-07	43.900	44.250	41.550	41.950	41.950	44,384,258
2026-07-06	42.350	43.750	42.300	43.750	43.750	27,412,936
2026-07-03	38.100	40.450	37.850	39.800	39.800	16,418,465
2026-07-02	38.450	38.700	37.950	38.150	38.150	6,536,296
2026-07-01	39.000	40.000	38.550	38.700	38.700	20,232,893
2026-06-30	39.000	39.050	37.600	38.000	38.000	11,369,166
2026-06-29	35.700	37.200	35.550	36.850	36.850	4,260,227
2026-06-26	36.700	36.700	35.300	35.300	35.300	5,768,090
2026-06-25	37.900	37.900	36.700	36.700	36.700	4,145,632
2026-06-24	37.100	37.650	36.700	37.400	37.400	3,585,172
2026-06-23	38.600	38.850	37.150	37.150	37.150	6,431,763
2026-06-22	38.200	38.950	38.200	38.650	37.950	7,438,219
2026-06-18	38.400	38.950	38.050	38.150	37.459	5,527,227
2026-06-17	37.800	38.450	37.450	38.100	37.410	3,707,409
2026-06-16	38.950	38.950	37.600	37.750	37.066	4,337,078
2026-06-15	38.300	38.500	37.800	38.300	37.606	5,680,150
2026-06-12	36.900	37.800	36.900	37.300	36.625	5,971,219
2026-06-11	36.700	36.700	35.550	36.300	35.643	5,231,718
2026-06-10	37.200	38.050	36.600	36.650	35.986	6,287,888
2026-06-09	37.000	37.900	36.500	37.750	37.066	8,410,601
2026-06-08	35.300	37.450	35.300	36.950	36.281	12,402,482
2026-06-05	42.350	42.700	38.900	39.100	38.392	23,436,340
2026-06-04	43.600	44.650	42.200	43.000	42.221	68,799,312
2026-06-03	38.900	42.150	38.550	42.150	41.387	31,492,180
2026-06-02	39.000	39.000	37.700	38.350	37.655	10,699,100
2026-06-01	39.100	39.650	38.250	39.000	38.294	17,366,131
2026-05-29	38.000	39.450	38.000	39.250	38.539	40,746,887
2026-05-28	37.000	38.100	35.700	35.900	35.250	13,182,790
2026-05-27	36.400	37.350	36.300	36.750	36.084	10,689,670
2026-05-26	36.650	37.000	36.000	36.050	35.397	7,401,608
2026-05-25	35.950	36.250	35.650	36.000	35.348	7,956,444
2026-05-22	35.300	35.600	34.800	35.500	34.857	5,018,270
2026-05-21	34.250	35.300	34.250	35.050	34.415	5,644,560
2026-05-20	34.000	34.100	33.450	33.800	33.188	3,104,558
2026-05-19	34.450	34.650	33.750	33.750	33.139	3,214,370
2026-05-18	33.450	34.150	32.800	34.050	33.433	3,388,035
2026-05-15	34.450	34.800	33.300	33.500	32.893	4,736,048
2026-05-14	34.550	35.200	34.050	34.100	33.482	4,011,744
2026-05-13	35.300	35.450	34.300	34.550	33.924	4,874,133
2026-05-12	36.200	36.250	35.200	35.300	34.661	7,042,653
2026-05-11	36.500	36.500	35.300	36.350	35.692	9,597,557
2026-05-08	35.200	37.150	35.150	36.050	35.397	27,013,961
2026-05-07	33.000	34.400	32.900	34.050	33.433	6,676,214
2026-05-06	33.350	33.450	32.750	32.900	32.304	3,014,664
2026-05-05	33.400	33.400	32.850	33.000	32.402	2,398,254
2026-05-04	32.450	34.150	32.450	33.200	32.599	5,162,433
2026-04-30	32.400	32.800	32.100	32.200	31.617	2,657,496
2026-04-29	32.200	32.950	32.200	32.250	31.666	2,345,842
2026-04-28	32.000	32.350	31.900	32.150	31.568	1,669,364

← NewerPage 2 of 21 · 1,218 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.