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
2025-02-03	40.500	40.800	39.750	40.450	38.347	2,643,528
2025-01-22	40.500	41.000	40.250	41.000	38.868	2,268,060
2025-01-21	40.000	40.350	39.900	40.250	38.157	1,543,753
2025-01-20	39.600	40.000	39.150	39.900	37.825	2,175,273
2025-01-17	39.550	39.900	39.500	39.600	37.541	1,295,583
2025-01-16	40.300	40.350	39.650	39.700	37.636	1,653,084
2025-01-15	39.700	40.350	39.700	39.700	37.636	2,702,202
2025-01-14	40.000	40.300	39.500	39.800	37.730	2,296,193
2025-01-13	40.400	40.400	38.900	39.900	37.825	5,713,271
2025-01-10	41.500	41.850	40.650	41.000	38.868	2,730,029
2025-01-09	43.200	43.450	41.500	41.500	39.342	3,532,594
2025-01-08	43.200	43.450	42.500	43.200	40.954	2,789,466
2025-01-07	44.850	45.000	43.000	43.000	40.764	6,629,008
2025-01-06	45.300	45.400	44.700	44.750	42.423	3,131,897
2025-01-03	44.950	46.150	44.950	45.300	42.944	9,802,461
2025-01-02	44.300	45.000	44.150	44.650	42.328	3,765,807
2024-12-31	44.000	44.300	43.750	44.300	41.996	1,733,597
2024-12-30	43.550	44.400	43.250	44.150	41.854	2,598,903
2024-12-27	44.550	45.200	43.550	43.550	41.285	3,896,066
2024-12-26	43.800	44.300	43.700	44.100	41.807	2,261,626
2024-12-25	43.200	43.700	43.150	43.600	41.333	2,015,504
2024-12-24	43.300	43.600	42.900	42.900	40.669	1,756,952
2024-12-23	42.900	43.400	42.900	42.950	40.717	1,730,897
2024-12-20	42.500	42.950	42.350	42.600	40.385	2,284,842
2024-12-19	42.600	43.000	42.250	42.700	40.480	2,962,321
2024-12-18	42.200	43.650	41.750	43.400	41.143	3,894,210
2024-12-17	42.400	42.750	42.250	42.250	40.053	2,179,437
2024-12-16	43.000	43.700	42.350	42.350	40.148	3,230,754
2024-12-13	44.050	44.250	42.800	42.850	40.622	4,703,874
2024-12-12	44.600	45.200	44.000	44.000	41.712	3,238,159
2024-12-11	44.350	44.550	43.850	44.500	42.186	2,716,246
2024-12-10	44.600	45.100	43.550	44.150	41.854	4,679,679
2024-12-09	45.050	45.050	44.450	44.600	42.281	2,065,765
2024-12-06	45.300	45.700	44.750	44.950	42.613	2,225,838
2024-12-05	45.750	45.750	44.900	44.950	42.613	2,629,788
2024-12-04	45.600	45.750	45.200	45.400	43.039	2,033,478
2024-12-03	45.450	46.150	45.350	45.750	43.371	2,689,539
2024-12-02	46.000	46.000	45.100	45.100	42.755	2,565,672
2024-11-29	45.250	45.850	44.650	45.850	43.466	2,471,666
2024-11-28	46.100	46.300	44.850	45.200	42.850	2,772,224
2024-11-27	47.100	47.200	46.000	46.000	43.608	4,311,696
2024-11-26	46.950	47.750	46.400	47.100	44.651	5,689,292
2024-11-25	46.750	47.100	46.600	46.800	44.366	5,123,516
2024-11-22	45.400	46.850	45.400	46.450	44.035	8,077,088
2024-11-21	44.550	45.050	44.450	44.900	42.565	2,269,272
2024-11-20	44.800	45.050	44.350	44.550	42.233	2,360,530
2024-11-19	44.500	44.850	44.250	44.800	42.470	2,543,419
2024-11-18	45.400	45.500	44.350	44.350	42.044	2,635,335
2024-11-15	44.700	45.950	44.700	45.400	43.039	3,551,065
2024-11-14	44.850	45.350	44.400	44.600	42.281	3,217,054
2024-11-13	45.050	45.500	44.800	44.800	42.470	3,014,399
2024-11-12	45.500	45.650	45.000	45.000	42.660	2,856,860
2024-11-11	45.700	46.100	45.400	45.950	43.561	3,349,809
2024-11-08	46.150	46.250	45.250	45.250	42.897	2,742,086
2024-11-07	45.350	46.100	45.300	45.900	43.513	3,687,172
2024-11-06	46.450	46.500	45.450	45.450	43.087	4,536,251
2024-11-05	46.000	46.650	46.000	46.450	44.035	2,436,191
2024-11-04	46.150	46.600	45.750	46.000	43.608	2,598,831
2024-11-01	44.800	46.200	44.200	46.200	43.798	3,921,620
2024-10-30	45.500	45.850	45.100	45.300	42.944	2,543,209

← NewerPage 8 of 21 · 1,219 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.