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
2025-07-25	35.300	35.400	34.850	34.950	34.317	2,780,968
2025-07-24	36.500	36.500	35.300	35.300	34.661	2,965,639
2025-07-23	35.450	36.700	35.450	36.200	35.544	2,601,961
2025-07-22	36.650	36.700	34.850	35.550	34.906	4,081,712
2025-07-21	36.350	36.700	36.350	36.450	35.790	1,408,831
2025-07-18	36.800	36.800	36.200	36.600	35.937	1,913,154
2025-07-17	36.500	36.500	35.950	36.500	35.839	2,109,517
2025-07-16	36.900	36.900	36.050	36.050	35.397	3,682,340
2025-07-15	36.800	37.200	36.500	36.700	36.035	1,924,774
2025-07-14	36.950	37.700	36.700	36.800	36.134	3,363,803
2025-07-11	37.250	38.450	37.000	38.000	36.024	7,545,495
2025-07-10	36.600	37.200	36.300	36.850	34.934	2,452,761
2025-07-09	37.900	38.400	36.450	36.450	34.555	6,878,176
2025-07-08	36.750	36.800	36.000	36.400	34.507	1,876,703
2025-07-07	37.450	37.450	36.200	36.500	34.602	1,671,881
2025-07-04	38.700	38.800	37.000	37.200	35.266	3,354,724
2025-07-03	38.700	38.750	38.400	38.600	36.593	1,430,028
2025-07-02	38.450	38.800	38.300	38.550	36.545	1,181,267
2025-07-01	38.100	38.800	38.100	38.650	36.640	2,658,699
2025-06-30	38.500	38.950	37.750	37.900	35.929	2,130,646
2025-06-27	38.700	38.950	38.250	38.400	36.403	2,059,543
2025-06-26	38.150	38.750	38.050	38.300	36.308	2,332,694
2025-06-25	38.200	38.450	37.800	37.800	35.834	1,476,996
2025-06-24	37.300	38.100	37.200	38.000	36.024	2,390,531
2025-06-23	36.500	36.850	36.100	36.850	34.934	1,921,906
2025-06-20	38.050	38.100	37.050	37.300	35.360	2,756,304
2025-06-19	39.250	39.750	38.000	38.000	36.024	8,724,496
2025-06-18	38.500	39.150	38.400	38.850	36.830	2,682,248
2025-06-17	39.100	39.600	38.400	38.400	36.403	4,577,411
2025-06-16	38.250	38.900	37.700	38.850	36.830	2,043,703
2025-06-13	38.750	38.900	38.250	38.250	36.261	3,378,073
2025-06-12	37.950	39.000	37.800	38.850	36.830	5,492,661
2025-06-11	37.650	38.000	37.500	37.700	35.740	1,660,508
2025-06-10	37.700	37.700	37.050	37.400	35.455	2,755,636
2025-06-09	38.450	38.500	37.700	37.750	35.787	1,645,382
2025-06-06	37.950	38.450	37.800	38.050	36.071	2,216,797
2025-06-05	37.400	37.800	37.400	37.650	35.692	1,546,426
2025-06-04	37.000	37.400	36.900	37.350	35.408	1,360,961
2025-06-03	36.750	37.250	36.600	36.700	34.792	1,264,880
2025-06-02	37.800	37.900	36.500	36.600	34.697	2,709,581
2025-05-29	37.950	38.150	37.450	37.750	35.787	1,845,930
2025-05-28	38.600	38.700	37.600	37.750	35.787	2,173,861
2025-05-27	39.000	39.150	37.900	38.200	36.214	2,892,648
2025-05-26	38.800	39.200	38.550	38.800	36.782	2,829,356
2025-05-23	38.650	39.200	38.200	39.050	37.019	3,740,967
2025-05-22	38.600	39.450	38.350	38.350	36.356	7,106,620
2025-05-21	38.300	38.600	38.100	38.600	36.593	2,633,542
2025-05-20	38.450	38.500	37.850	37.900	35.929	1,908,448
2025-05-19	38.300	38.800	38.000	38.000	36.024	3,831,793
2025-05-16	38.350	39.100	38.150	38.200	36.214	7,626,290
2025-05-15	37.850	38.450	37.500	38.150	36.166	4,589,708
2025-05-14	37.700	38.050	37.600	37.800	35.834	2,696,450
2025-05-13	38.000	38.100	37.450	37.450	35.503	3,576,916
2025-05-12	36.600	37.750	36.600	37.450	35.503	3,655,937
2025-05-09	37.000	37.200	36.250	36.650	34.744	1,769,417
2025-05-08	36.700	36.900	36.500	36.800	34.886	2,893,532
2025-05-07	37.250	37.300	36.000	36.250	34.365	6,094,585
2025-05-06	37.250	38.200	37.150	37.600	35.645	3,420,677
2025-05-05	38.000	38.700	36.800	37.250	35.313	10,106,197
2025-05-02	36.150	38.200	36.150	37.450	35.503	10,953,186

← NewerPage 6 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.