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
2022-02-14	23.900	23.900	23.600	23.600	18.915	2,009,822
2022-02-11	24.150	24.300	24.100	24.150	19.356	1,599,215
2022-02-10	24.350	24.550	24.200	24.350	19.516	2,575,264
2022-02-09	24.200	24.300	24.050	24.250	19.436	2,208,366
2022-02-08	23.950	24.250	23.800	24.150	19.356	3,238,668
2022-02-07	23.050	24.100	23.050	23.950	19.195	5,787,478
2022-01-26	22.550	22.850	22.300	22.850	18.314	3,830,273
2022-01-25	22.950	22.950	22.500	22.550	18.073	3,059,537
2022-01-24	23.400	23.450	22.700	22.950	18.394	3,384,324
2022-01-21	23.950	24.100	23.500	23.500	18.835	2,669,083
2022-01-20	23.950	24.100	23.850	23.950	19.195	1,589,129
2022-01-19	23.750	24.250	23.500	23.950	19.195	4,683,994
2022-01-18	24.050	24.150	23.800	23.800	19.075	2,069,276
2022-01-17	24.050	24.050	23.800	23.950	19.195	1,491,377
2022-01-14	24.450	24.450	23.800	24.000	19.235	3,436,467
2022-01-13	24.300	24.850	24.200	24.350	19.516	4,199,996
2022-01-12	24.350	24.400	24.000	24.200	19.396	2,759,775
2022-01-11	24.500	24.500	24.200	24.300	19.476	1,989,937
2022-01-10	24.300	24.550	24.150	24.500	19.636	2,109,964
2022-01-07	24.650	24.700	24.200	24.300	19.476	4,303,509
2022-01-06	24.800	24.950	24.600	24.650	19.756	1,875,273
2022-01-05	24.950	25.150	24.800	24.800	19.877	3,552,943
2022-01-04	24.750	24.950	24.500	24.950	19.997	3,854,046
2022-01-03	25.050	25.100	24.700	24.700	19.796	3,110,833
2021-12-30	25.200	25.200	24.850	24.950	19.997	2,593,401
2021-12-29	24.750	25.100	24.700	25.050	20.077	4,971,952
2021-12-28	24.800	25.000	24.600	24.700	19.796	3,321,389
2021-12-27	24.800	25.000	24.550	24.800	19.877	2,617,794
2021-12-24	25.000	25.050	24.700	24.750	19.837	2,580,685
2021-12-23	24.900	25.150	24.850	24.950	19.997	3,379,365
2021-12-22	25.100	25.100	24.800	24.850	19.917	3,196,405
2021-12-21	25.200	25.200	24.850	25.050	20.077	4,156,741
2021-12-20	25.100	25.600	25.000	25.350	20.317	17,867,461
2021-12-17	24.300	25.000	24.300	24.650	19.756	7,992,338
2021-12-16	24.500	24.650	24.250	24.300	19.476	2,153,392
2021-12-15	24.200	24.450	24.150	24.300	19.476	2,426,911
2021-12-14	24.800	24.850	24.100	24.200	19.396	4,779,730
2021-12-13	24.900	25.250	24.750	24.800	19.877	6,676,694
2021-12-10	24.750	24.750	24.500	24.650	19.756	2,994,830
2021-12-09	24.500	25.000	24.350	24.550	19.676	6,319,158
2021-12-08	24.300	24.650	24.200	24.300	19.476	3,730,752
2021-12-07	24.200	24.250	23.950	24.150	19.356	2,815,945
2021-12-06	24.200	24.200	23.950	24.000	19.235	2,812,775
2021-12-03	24.250	24.650	24.050	24.100	19.316	4,123,017
2021-12-02	24.400	24.450	24.000	24.150	19.356	3,896,619
2021-12-01	24.300	24.400	24.200	24.350	19.516	2,601,358
2021-11-30	24.450	24.750	24.450	24.450	19.596	2,940,665
2021-11-29	24.200	24.350	23.850	24.250	19.436	4,613,195
2021-11-26	25.000	25.000	24.550	24.550	19.676	5,837,454
2021-11-25	25.200	25.250	24.950	25.000	20.037	2,768,930
2021-11-24	24.900	25.250	24.850	25.050	20.077	4,742,235
2021-11-23	24.950	25.050	24.700	24.800	19.877	5,704,442
2021-11-22	25.000	25.350	24.900	25.100	20.117	3,598,209
2021-11-19	25.600	25.600	25.050	25.050	20.077	5,751,963
2021-11-18	25.000	25.500	24.700	25.450	20.398	10,009,839
2021-11-17	25.100	25.200	24.700	24.800	19.877	8,063,420
2021-11-16	25.050	25.250	24.900	25.050	20.077	6,348,894
2021-11-15	25.450	25.450	24.800	25.000	20.037	20,162,052
2021-11-12	27.100	27.150	26.200	26.200	20.999	13,117,380
2021-11-11	26.850	27.500	26.700	27.000	21.640	7,510,410

← NewerPage 20 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.