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
2025-04-30	36.200	36.600	35.700	35.700	33.844	2,953,698
2025-04-29	35.400	36.200	35.150	36.200	34.318	3,944,455
2025-04-28	34.750	35.200	34.750	35.100	33.275	2,367,081
2025-04-25	35.350	35.350	34.700	34.700	32.896	2,551,161
2025-04-24	35.300	35.700	34.450	34.600	32.801	5,296,727
2025-04-23	33.950	35.800	33.950	35.000	33.180	7,085,307
2025-04-22	32.800	33.400	32.600	33.200	31.474	2,707,543
2025-04-21	34.250	34.850	33.250	33.500	31.758	4,102,108
2025-04-18	34.750	34.900	34.250	34.250	32.469	2,097,920
2025-04-17	34.600	35.200	34.200	34.350	32.564	3,144,143
2025-04-16	35.150	35.500	34.600	34.800	32.990	3,919,411
2025-04-15	33.800	35.700	33.800	35.500	33.654	4,959,710
2025-04-14	33.800	34.700	33.300	33.800	32.042	6,190,583
2025-04-11	31.000	33.300	29.000	33.250	31.521	9,072,710
2025-04-10	31.950	32.000	31.000	32.000	30.336	4,463,885
2025-04-09	30.250	31.300	29.100	29.100	27.587	12,686,958
2025-04-08	32.300	32.900	32.300	32.300	30.620	8,298,368
2025-04-07	35.850	35.850	35.850	35.850	33.986	716,448
2025-04-02	39.500	40.350	39.000	39.800	37.730	7,523,977
2025-04-01	39.200	39.450	38.750	39.300	37.256	7,498,071
2025-03-31	40.500	40.900	39.000	39.200	37.162	12,349,349
2025-03-28	43.950	44.000	42.100	42.500	40.290	13,643,524
2025-03-27	45.350	46.200	44.100	44.100	41.807	38,827,846
2025-03-26	42.950	45.500	42.950	44.850	42.518	22,688,421
2025-03-25	44.100	44.100	42.750	42.850	40.622	3,578,183
2025-03-24	44.100	44.500	43.650	43.700	41.428	3,945,011
2025-03-21	43.550	44.150	43.250	43.500	41.238	2,835,895
2025-03-20	43.000	43.550	42.950	43.550	41.285	2,195,907
2025-03-19	43.400	43.600	42.700	42.700	40.480	2,938,975
2025-03-18	43.700	43.750	43.350	43.400	41.143	1,708,584
2025-03-17	43.700	44.000	43.150	43.350	41.096	2,861,520
2025-03-14	42.600	43.450	42.300	43.300	41.048	3,497,930
2025-03-13	43.150	43.700	42.250	42.400	40.195	4,279,779
2025-03-12	41.800	43.150	41.800	43.000	40.764	5,424,538
2025-03-11	41.550	41.650	40.750	41.600	39.437	4,028,735
2025-03-10	41.700	42.650	41.700	42.200	40.006	2,845,043
2025-03-07	42.100	42.500	41.750	41.750	39.579	2,929,372
2025-03-06	43.450	43.450	42.200	42.200	40.006	3,042,370
2025-03-05	42.300	43.300	42.200	43.050	40.811	3,073,862
2025-03-04	41.700	42.450	41.250	42.450	40.243	2,490,988
2025-03-03	42.700	42.950	42.050	42.050	39.863	3,019,634
2025-02-27	44.050	44.400	43.050	43.050	40.811	5,004,939
2025-02-26	44.900	46.200	44.000	44.000	41.712	12,968,610
2025-02-25	45.000	45.000	43.850	43.850	41.570	6,383,380
2025-02-24	44.650	45.050	44.200	44.500	42.186	7,578,116
2025-02-21	45.450	47.150	44.500	45.000	42.660	36,312,525
2025-02-20	42.650	46.300	42.650	45.450	43.087	28,470,620
2025-02-19	42.350	42.950	42.300	42.650	40.432	2,330,465
2025-02-18	42.500	42.800	42.150	42.250	40.053	1,599,831
2025-02-17	43.250	43.250	42.300	42.450	40.243	3,043,396
2025-02-14	41.700	42.950	41.700	42.800	40.574	5,775,245
2025-02-13	40.850	41.750	40.800	41.650	39.484	2,661,819
2025-02-12	41.000	41.250	40.750	40.750	38.631	1,490,353
2025-02-11	41.800	42.050	41.000	41.000	38.868	2,602,061
2025-02-10	40.450	42.000	40.300	41.500	39.342	3,838,946
2025-02-07	41.050	41.150	40.600	40.700	38.584	1,707,868
2025-02-06	40.850	41.300	40.600	41.250	39.105	1,885,675
2025-02-05	40.300	40.600	40.200	40.600	38.489	1,555,816
2025-02-04	40.550	40.700	39.900	39.950	37.873	1,988,641
2025-02-03	40.500	40.800	39.750	40.450	38.347	2,643,528

← NewerPage 7 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.