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
2025-10-22	42.050	42.350	41.600	41.650	40.896	4,307,676
2025-10-21	42.900	43.050	42.100	42.100	41.338	8,619,318
2025-10-20	42.650	42.950	41.850	42.450	41.681	5,717,587
2025-10-17	42.300	42.800	42.150	42.250	41.485	6,122,695
2025-10-16	41.650	42.650	41.650	42.500	41.730	11,232,330
2025-10-15	41.500	41.800	41.000	41.350	40.601	4,407,580
2025-10-14	42.800	42.850	41.050	41.100	40.356	10,541,050
2025-10-13	39.800	42.000	39.700	42.000	41.239	8,638,858
2025-10-09	41.500	42.950	41.400	41.400	40.650	16,636,461
2025-10-08	40.500	41.450	40.400	41.300	40.552	7,779,073
2025-10-07	39.300	41.400	39.300	40.850	40.110	12,642,240
2025-10-03	39.200	39.350	39.000	39.100	38.392	2,430,501
2025-10-02	40.000	40.100	39.100	39.100	38.392	4,694,897
2025-10-01	40.350	40.400	39.700	39.700	38.981	3,497,489
2025-09-30	39.700	40.550	39.650	40.200	39.472	5,649,749
2025-09-26	40.900	41.200	39.450	39.650	38.932	11,224,730
2025-09-25	42.450	43.500	40.650	40.650	39.914	38,738,520
2025-09-24	40.250	41.000	39.850	39.900	39.177	5,815,716
2025-09-23	40.100	40.350	39.500	39.850	39.128	4,384,115
2025-09-22	40.150	40.550	39.800	39.900	39.177	5,327,636
2025-09-19	40.450	40.750	40.050	40.050	39.325	4,675,364
2025-09-18	40.700	41.100	40.300	40.400	39.668	3,309,836
2025-09-17	40.850	41.100	40.250	40.300	39.570	4,375,613
2025-09-16	41.950	42.250	40.850	40.850	40.110	5,496,122
2025-09-15	41.750	42.350	41.200	41.400	40.650	7,358,861
2025-09-12	40.600	41.150	40.500	40.850	40.110	4,623,128
2025-09-11	41.900	41.950	40.050	40.400	39.668	8,386,640
2025-09-10	41.750	42.200	41.350	41.800	41.043	7,389,432
2025-09-09	42.000	42.550	41.500	41.600	40.847	8,445,838
2025-09-08	42.300	42.700	41.250	41.350	40.601	11,134,990
2025-09-05	42.850	43.000	41.700	42.000	41.239	21,196,971
2025-09-04	41.100	43.900	41.050	43.850	43.056	23,092,170
2025-09-03	40.150	40.700	40.150	40.550	39.816	3,857,813
2025-09-02	41.100	41.500	39.800	40.350	39.619	5,872,469
2025-09-01	42.550	42.700	40.850	40.900	40.159	8,338,247
2025-08-29	43.200	43.350	42.000	42.500	41.730	11,192,940
2025-08-28	42.700	44.000	42.500	43.000	42.221	27,912,141
2025-08-27	42.000	43.000	41.950	42.550	41.779	13,481,430
2025-08-26	43.200	43.400	41.900	41.900	41.141	17,671,160
2025-08-25	43.000	43.600	42.450	42.800	42.025	25,322,211
2025-08-22	41.050	43.800	40.550	42.400	41.632	63,513,191
2025-08-21	39.350	40.400	39.050	40.100	39.374	9,345,519
2025-08-20	39.850	40.200	38.800	39.050	38.343	6,261,555
2025-08-19	40.850	41.650	40.150	40.250	39.521	14,648,030
2025-08-18	39.500	40.850	39.300	40.550	39.816	14,029,910
2025-08-15	39.000	39.300	37.900	38.950	38.245	7,600,271
2025-08-14	38.250	39.300	38.100	38.600	37.901	10,911,810
2025-08-13	39.200	39.250	37.800	38.000	37.312	10,763,940
2025-08-12	40.300	41.250	38.600	38.800	38.097	20,565,660
2025-08-11	41.800	42.000	40.300	40.550	39.816	13,558,390
2025-08-08	42.500	42.500	41.100	41.500	40.748	23,801,811
2025-08-07	41.100	42.500	40.100	42.350	41.583	81,161,406
2025-08-06	37.250	39.750	37.150	39.750	39.030	24,385,910
2025-08-05	35.700	36.750	35.650	36.150	35.495	4,826,074
2025-08-04	34.500	35.500	33.850	35.500	34.857	2,978,738
2025-08-01	34.500	35.000	34.100	34.700	34.072	1,677,337
2025-07-31	35.500	35.700	34.750	34.900	34.268	2,956,061
2025-07-30	34.900	35.850	34.650	35.850	35.201	3,052,387
2025-07-29	34.750	35.300	34.600	34.900	34.268	1,902,953
2025-07-28	34.950	35.100	34.400	34.800	34.170	1,761,395

← NewerPage 5 of 21 · 1,214 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.