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
2024-10-29	46.100	46.350	45.350	45.400	43.039	3,633,262
2024-10-28	46.500	46.650	45.800	46.100	43.703	3,616,480
2024-10-25	46.400	46.600	46.200	46.400	43.987	4,628,693
2024-10-24	47.400	47.450	46.200	46.300	43.892	5,760,397
2024-10-23	46.950	47.800	46.900	47.350	44.888	5,552,911
2024-10-22	47.300	47.300	46.550	46.900	44.461	5,058,980
2024-10-21	47.300	47.700	47.050	47.100	44.651	3,427,029
2024-10-18	47.800	47.800	47.000	47.000	44.556	3,789,597
2024-10-17	47.400	47.950	47.350	47.450	44.983	2,838,025
2024-10-16	47.300	48.150	47.150	47.150	44.698	5,415,958
2024-10-15	48.800	49.000	47.700	47.700	45.220	6,114,178
2024-10-14	47.700	48.900	47.600	48.700	46.168	4,666,163
2024-10-11	48.150	48.350	47.550	47.650	45.172	3,574,881
2024-10-09	48.700	48.850	48.050	48.150	45.646	4,086,703
2024-10-08	49.050	49.350	48.300	48.600	46.073	4,955,863
2024-10-07	49.350	49.750	49.150	49.350	46.784	3,421,257
2024-10-04	50.700	50.800	48.700	49.100	46.547	9,164,893
2024-10-01	51.200	51.200	50.000	50.700	48.064	4,987,348
2024-09-30	51.900	52.700	50.700	50.700	48.064	9,428,972
2024-09-27	51.100	52.200	50.900	52.000	49.296	14,391,985
2024-09-26	50.700	51.500	50.600	50.600	47.969	7,396,201
2024-09-25	50.600	51.000	50.300	50.500	47.874	5,070,269
2024-09-24	50.900	51.200	50.000	50.200	47.590	4,823,073
2024-09-23	50.800	51.400	50.700	50.700	48.064	6,390,370
2024-09-20	51.000	51.300	50.100	50.700	48.064	7,841,937
2024-09-19	50.900	51.000	50.200	50.700	48.064	7,046,434
2024-09-18	50.100	51.300	49.900	50.600	47.969	10,604,463
2024-09-16	49.100	50.900	49.050	49.900	47.305	9,421,049
2024-09-13	48.500	48.750	48.300	48.650	46.120	3,478,023
2024-09-12	48.200	48.550	47.850	48.450	45.931	5,416,480
2024-09-11	46.500	47.800	46.300	47.700	45.220	6,605,722
2024-09-10	49.000	49.250	46.050	46.400	43.987	13,974,871
2024-09-09	48.000	48.800	47.750	48.800	46.262	5,069,773
2024-09-06	48.500	48.950	48.000	48.700	46.168	5,936,374
2024-09-05	49.950	50.100	48.200	48.200	45.694	10,799,444
2024-09-04	49.200	50.300	48.300	49.350	46.784	11,524,205
2024-09-03	52.900	53.000	51.600	51.600	48.917	7,304,336
2024-09-02	53.100	54.200	52.700	52.700	49.960	7,780,973
2024-08-30	53.200	53.400	52.700	52.900	50.149	7,312,786
2024-08-29	53.400	53.800	53.000	53.000	50.244	6,715,448
2024-08-28	54.500	54.700	53.600	53.600	50.813	8,513,525
2024-08-27	54.400	54.700	53.900	54.300	51.476	5,963,600
2024-08-26	56.100	56.200	54.200	54.200	51.382	13,360,999
2024-08-23	55.000	55.900	54.500	55.800	52.898	10,056,067
2024-08-22	56.000	57.000	55.400	55.600	52.709	17,639,852
2024-08-21	56.200	57.200	55.400	55.600	52.709	24,245,258
2024-08-20	53.500	57.500	53.500	56.300	53.372	33,177,376
2024-08-19	54.500	54.500	53.200	53.300	50.528	10,507,825
2024-08-16	53.900	54.600	53.700	54.100	51.287	18,222,391
2024-08-15	57.500	57.700	56.700	56.800	50.145	15,083,202
2024-08-14	58.100	58.200	56.800	57.200	50.498	17,159,730
2024-08-13	57.800	57.900	56.300	57.400	50.674	17,951,541
2024-08-12	57.500	58.200	57.000	57.600	50.851	28,556,782
2024-08-09	56.500	57.500	56.000	56.600	49.968	36,220,142
2024-08-08	54.400	55.700	53.800	55.200	48.732	15,764,984
2024-08-07	51.700	55.500	51.400	55.200	48.732	26,143,306
2024-08-06	50.500	52.500	48.100	51.000	45.024	25,122,074
2024-08-05	54.000	54.100	49.800	50.000	44.141	24,943,005
2024-08-02	55.500	56.200	55.000	55.300	48.820	19,566,138
2024-08-01	54.700	56.800	54.300	56.400	49.792	18,828,919

← NewerPage 9 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.