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
2026-01-19	40.650	41.350	40.100	41.000	40.257	8,159,046
2026-01-16	40.600	40.950	40.100	40.550	39.816	9,012,280
2026-01-15	39.900	40.200	39.550	40.100	39.374	4,546,732
2026-01-14	39.700	40.500	39.100	40.050	39.325	8,152,586
2026-01-13	42.100	42.350	38.900	39.550	38.834	21,491,180
2026-01-12	38.300	39.900	38.300	39.700	38.981	6,612,094
2026-01-09	38.300	38.300	37.550	38.100	37.410	3,066,486
2026-01-08	39.650	39.650	38.050	38.300	37.606	4,510,815
2026-01-07	38.900	39.650	38.700	39.500	38.785	7,436,435
2026-01-06	38.550	38.900	38.550	38.700	37.999	4,050,010
2026-01-05	38.600	38.750	38.150	38.200	37.508	3,015,720
2026-01-02	38.200	38.600	38.100	38.500	37.803	3,033,659
2025-12-31	38.400	38.450	37.700	37.950	37.263	5,434,679
2025-12-30	38.750	38.950	38.200	38.250	37.557	3,868,886
2025-12-29	39.500	40.300	39.050	39.050	38.343	7,355,185
2025-12-26	38.550	39.300	38.500	38.850	38.146	9,384,298
2025-12-24	38.350	39.100	38.000	38.000	37.312	4,411,034
2025-12-23	38.250	38.300	38.000	38.150	37.459	1,848,902
2025-12-22	37.650	38.250	37.500	38.100	37.410	2,645,908
2025-12-19	37.250	37.550	37.100	37.550	36.870	2,003,919
2025-12-18	37.500	37.550	37.050	37.050	36.379	2,599,064
2025-12-17	37.900	38.150	37.400	37.400	36.723	4,199,883
2025-12-16	39.000	39.000	37.600	37.900	37.214	5,539,054
2025-12-15	39.200	39.800	38.900	38.950	38.245	8,715,927
2025-12-12	38.500	39.550	38.500	39.050	38.343	6,317,114
2025-12-11	38.100	38.500	38.000	38.150	37.459	2,441,152
2025-12-10	39.250	39.400	37.950	38.000	37.312	5,970,604
2025-12-09	39.050	39.250	38.750	39.250	38.539	2,239,806
2025-12-08	39.500	39.500	38.850	39.050	38.343	2,257,816
2025-12-05	40.300	40.300	39.100	39.300	38.588	2,634,807
2025-12-04	39.300	40.200	39.200	39.800	39.079	6,427,751
2025-12-03	39.150	39.250	38.750	38.900	38.196	1,994,744
2025-12-02	39.350	39.350	38.650	38.750	38.048	2,231,893
2025-12-01	38.800	39.700	38.800	38.850	38.146	3,824,004
2025-11-28	39.200	39.250	38.500	38.700	37.999	3,332,007
2025-11-27	39.300	39.600	38.600	39.000	38.294	2,128,805
2025-11-26	39.100	39.800	39.100	39.200	38.490	4,519,800
2025-11-25	38.300	38.650	38.050	38.500	37.803	2,590,769
2025-11-24	37.950	38.150	37.400	37.600	36.919	2,384,962
2025-11-21	38.400	38.900	37.300	37.550	36.870	4,779,561
2025-11-20	38.850	39.350	38.450	38.950	38.245	3,982,857
2025-11-19	38.100	38.400	37.200	37.850	37.165	6,307,899
2025-11-18	38.800	38.900	37.950	38.100	37.410	5,441,356
2025-11-17	39.950	39.950	38.900	38.900	38.196	6,633,479
2025-11-14	41.500	42.100	40.200	40.200	39.472	8,957,761
2025-11-13	39.600	42.150	39.400	41.900	41.141	20,069,600
2025-11-12	38.800	39.600	38.700	39.400	38.686	4,483,684
2025-11-11	38.450	39.000	38.400	38.600	37.901	4,315,384
2025-11-10	39.700	39.850	38.050	38.050	37.361	10,171,220
2025-11-07	41.150	41.150	39.400	39.850	39.128	15,939,370
2025-11-06	43.300	43.800	42.050	42.100	41.338	13,396,450
2025-11-05	41.950	42.700	41.100	42.650	41.878	8,382,285
2025-11-04	42.900	43.950	42.050	42.200	41.436	16,343,840
2025-11-03	42.600	43.250	41.800	42.800	42.025	12,373,780
2025-10-31	41.600	43.000	41.200	42.000	41.239	17,973,180
2025-10-30	41.000	42.000	41.000	41.400	40.650	6,987,304
2025-10-29	41.200	41.500	40.600	40.700	39.963	3,180,338
2025-10-28	41.850	42.200	40.850	41.200	40.454	3,801,947
2025-10-27	41.100	41.850	41.050	41.500	40.748	4,787,605
2025-10-23	41.500	41.500	40.750	40.750	40.012	4,671,991

← NewerPage 4 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.