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
2026-04-27	32.500	32.500	31.700	32.000	31.420	3,321,348
2026-04-24	33.250	33.250	32.250	32.700	32.108	2,495,713
2026-04-23	33.700	34.000	32.400	32.800	32.206	4,125,789
2026-04-22	34.250	34.250	33.600	33.700	33.090	2,824,799
2026-04-21	34.500	34.500	34.000	34.050	33.433	3,116,431
2026-04-20	34.650	35.000	34.000	34.300	33.679	3,392,131
2026-04-17	34.600	34.750	34.300	34.550	33.924	2,508,189
2026-04-16	34.450	34.550	34.150	34.500	33.875	2,198,616
2026-04-15	34.000	34.600	34.000	34.000	33.384	3,061,822
2026-04-14	33.800	34.250	33.600	34.000	33.384	3,129,482
2026-04-13	33.400	33.750	32.950	33.650	33.041	2,362,784
2026-04-10	33.200	33.550	33.200	33.400	32.795	2,437,258
2026-04-09	33.700	33.700	32.600	32.700	32.108	2,230,212
2026-04-08	32.500	33.450	32.500	33.400	32.795	3,428,016
2026-04-07	32.950	32.950	32.000	32.100	31.519	1,799,567
2026-04-02	32.900	33.250	32.300	32.350	31.764	2,731,794
2026-04-01	32.300	32.600	31.950	32.500	31.911	2,106,807
2026-03-31	32.500	32.850	31.550	31.650	31.077	2,545,620
2026-03-30	31.500	32.850	31.400	32.500	31.911	2,520,532
2026-03-27	32.600	32.600	31.800	32.150	31.568	3,000,916
2026-03-26	33.600	33.700	32.700	32.750	32.157	2,337,337
2026-03-25	32.950	33.300	32.550	33.250	32.648	2,613,486
2026-03-24	33.500	33.600	31.900	32.300	31.715	4,444,738
2026-03-23	33.000	33.250	32.500	32.900	32.304	3,822,109
2026-03-20	34.300	34.600	33.800	33.800	33.188	4,737,230
2026-03-19	35.300	35.300	34.200	34.300	33.679	7,219,052
2026-03-18	36.050	36.250	35.300	35.300	34.661	5,830,331
2026-03-17	36.000	36.300	35.800	35.800	35.152	3,481,817
2026-03-16	36.000	36.150	35.650	35.750	35.103	2,560,712
2026-03-13	35.800	36.350	35.550	35.950	35.299	2,513,599
2026-03-12	36.700	37.000	35.750	36.200	35.544	4,288,382
2026-03-11	36.550	36.950	36.550	36.900	36.232	2,489,550
2026-03-10	36.250	36.450	35.700	36.300	35.643	3,130,123
2026-03-09	35.450	36.050	34.500	35.650	35.004	5,989,664
2026-03-06	37.900	38.600	37.400	37.900	37.214	3,538,574
2026-03-05	38.500	39.000	37.850	38.350	37.655	3,382,511
2026-03-04	39.050	39.300	37.500	37.650	36.968	7,647,503
2026-03-03	40.300	41.650	39.850	39.900	39.177	5,432,662
2026-03-02	39.800	41.400	39.550	41.100	40.356	5,379,924
2026-02-26	41.100	41.650	40.250	40.800	40.061	7,482,259
2026-02-25	40.950	41.100	40.250	40.900	40.159	4,974,381
2026-02-24	40.200	41.100	40.000	40.650	39.914	4,750,410
2026-02-23	39.500	40.750	39.350	40.500	39.767	9,294,702
2026-02-11	38.600	39.100	38.350	39.100	38.392	5,015,287
2026-02-10	37.950	38.500	37.850	38.050	37.361	2,697,262
2026-02-09	38.300	38.450	37.650	37.850	37.165	3,183,683
2026-02-06	38.000	38.000	36.700	37.650	36.968	7,490,059
2026-02-05	39.250	39.250	38.200	38.400	37.705	6,391,361
2026-02-04	38.850	39.750	38.700	39.550	38.834	3,364,246
2026-02-03	40.200	40.200	38.650	38.950	38.245	6,666,363
2026-02-02	40.950	40.950	39.000	39.500	38.785	9,149,914
2026-01-30	43.700	44.150	41.500	41.550	40.798	11,732,100
2026-01-29	43.850	44.450	42.250	43.700	42.909	12,446,400
2026-01-28	43.500	44.150	42.800	43.850	43.056	13,759,910
2026-01-27	43.000	43.600	42.200	43.500	42.712	11,572,500
2026-01-26	43.250	44.000	41.850	42.600	41.829	21,313,920
2026-01-23	49.600	50.000	42.900	42.950	42.172	84,577,070
2026-01-22	44.300	47.300	43.750	47.300	46.443	53,761,262
2026-01-21	42.550	45.300	42.550	43.000	42.221	48,425,922
2026-01-20	40.950	42.850	40.400	42.550	41.779	19,849,109

← NewerPage 3 of 5 · 243 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.