Dah San Electric Wire & Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 68.300 | 68.300 | 66.000 | 68.200 | 68.200 | 261,124 |
| 2024-07-31 | 67.700 | 67.900 | 67.100 | 67.600 | 67.600 | 118,451 |
| 2024-07-30 | 67.300 | 67.600 | 66.300 | 67.600 | 67.600 | 233,502 |
| 2024-07-29 | 69.000 | 69.000 | 66.400 | 67.000 | 67.000 | 327,427 |
| 2024-07-26 | 68.200 | 68.200 | 66.200 | 66.900 | 66.900 | 250,814 |
| 2024-07-23 | 65.700 | 68.000 | 65.700 | 66.800 | 66.800 | 224,708 |
| 2024-07-22 | 68.200 | 68.400 | 65.300 | 66.300 | 66.300 | 735,752 |
| 2024-07-19 | 69.500 | 69.500 | 68.000 | 68.000 | 68.000 | 583,338 |
| 2024-07-18 | 70.000 | 70.500 | 69.300 | 69.300 | 69.300 | 594,179 |
| 2024-07-17 | 70.000 | 72.000 | 70.000 | 70.200 | 70.200 | 645,111 |
| 2024-07-16 | 69.800 | 70.500 | 69.600 | 69.700 | 69.700 | 227,305 |
| 2024-07-15 | 69.800 | 70.700 | 69.200 | 69.800 | 69.800 | 325,718 |
| 2024-07-12 | 69.800 | 71.500 | 69.100 | 70.000 | 70.000 | 320,502 |
| 2024-07-11 | 70.700 | 71.000 | 69.700 | 69.800 | 69.800 | 612,327 |
| 2024-07-10 | 70.100 | 71.300 | 69.900 | 71.000 | 71.000 | 344,347 |
| 2024-07-09 | 70.700 | 71.800 | 69.800 | 71.400 | 71.400 | 437,349 |
| 2024-07-08 | 72.000 | 72.100 | 70.600 | 70.700 | 70.700 | 253,952 |
| 2024-07-05 | 72.500 | 72.500 | 71.500 | 71.900 | 71.900 | 277,265 |
| 2024-07-04 | 71.100 | 72.100 | 70.600 | 71.700 | 71.700 | 616,276 |
| 2024-07-03 | 70.900 | 70.900 | 70.100 | 70.600 | 70.600 | 295,640 |
| 2024-07-02 | 70.300 | 71.000 | 70.000 | 70.800 | 70.800 | 190,343 |
| 2024-07-01 | 70.000 | 70.900 | 69.600 | 70.600 | 70.600 | 336,555 |
| 2024-06-28 | 69.900 | 70.200 | 69.600 | 70.000 | 70.000 | 135,088 |
| 2024-06-27 | 69.400 | 70.700 | 69.100 | 69.500 | 69.500 | 301,615 |
| 2024-06-26 | 69.500 | 70.100 | 69.300 | 69.300 | 69.300 | 282,683 |
| 2024-06-25 | 68.600 | 69.500 | 67.500 | 69.500 | 69.500 | 769,734 |
| 2024-06-24 | 70.900 | 70.900 | 69.900 | 70.100 | 70.100 | 385,981 |
| 2024-06-21 | 71.700 | 72.200 | 70.500 | 70.900 | 70.900 | 522,655 |
| 2024-06-20 | 71.700 | 72.000 | 71.000 | 71.700 | 71.700 | 543,466 |
| 2024-06-19 | 70.700 | 71.600 | 70.200 | 71.000 | 71.000 | 520,161 |
| 2024-06-18 | 70.000 | 70.600 | 69.200 | 70.600 | 70.600 | 519,109 |
| 2024-06-17 | 72.000 | 73.000 | 69.600 | 69.600 | 69.600 | 850,250 |
| 2024-06-14 | 69.600 | 73.000 | 69.600 | 71.000 | 71.000 | 1,224,751 |
| 2024-06-13 | 69.700 | 70.700 | 69.000 | 69.300 | 69.300 | 644,277 |
| 2024-06-12 | 70.100 | 72.600 | 69.400 | 69.600 | 69.600 | 1,084,722 |
| 2024-06-11 | 75.500 | 75.500 | 68.800 | 69.000 | 69.000 | 3,293,427 |
| 2024-06-07 | 71.800 | 75.700 | 70.800 | 75.500 | 75.500 | 3,137,437 |
| 2024-06-06 | 71.400 | 71.400 | 69.300 | 71.400 | 71.400 | 810,518 |
| 2024-06-05 | 71.200 | 71.600 | 70.400 | 70.700 | 70.700 | 932,245 |
| 2024-06-04 | 70.600 | 71.400 | 69.600 | 69.600 | 69.600 | 579,374 |
| 2024-06-03 | 71.400 | 71.400 | 70.000 | 70.000 | 70.000 | 517,719 |
| 2024-05-31 | 69.100 | 72.000 | 69.100 | 70.700 | 70.700 | 1,609,264 |
| 2024-05-30 | 68.400 | 69.600 | 67.900 | 69.100 | 69.100 | 608,934 |
| 2024-05-29 | 68.100 | 69.200 | 67.600 | 68.500 | 68.500 | 689,819 |
| 2024-05-28 | 67.900 | 68.500 | 67.600 | 68.000 | 68.000 | 454,873 |
| 2024-05-27 | 67.500 | 68.100 | 66.600 | 67.400 | 67.400 | 446,391 |
| 2024-05-24 | 67.100 | 67.900 | 66.600 | 67.000 | 67.000 | 406,320 |
| 2024-05-23 | 69.000 | 69.100 | 67.100 | 67.100 | 67.100 | 710,482 |
| 2024-05-22 | 68.700 | 69.300 | 68.100 | 69.000 | 69.000 | 644,293 |
| 2024-05-21 | 69.300 | 70.100 | 68.000 | 68.300 | 68.300 | 1,190,107 |
| 2024-05-20 | 67.500 | 71.000 | 67.000 | 69.200 | 69.200 | 2,736,888 |
| 2024-05-17 | 67.500 | 67.700 | 66.300 | 66.900 | 66.900 | 466,690 |
| 2024-05-16 | 67.100 | 68.100 | 66.900 | 66.900 | 66.900 | 836,036 |
| 2024-05-15 | 67.000 | 68.500 | 66.500 | 66.800 | 66.800 | 1,052,431 |
| 2024-05-14 | 67.800 | 67.800 | 65.900 | 66.100 | 66.100 | 1,396,369 |
| 2024-05-13 | 70.100 | 70.100 | 66.500 | 67.500 | 67.500 | 1,789,376 |
| 2024-05-10 | 69.500 | 69.500 | 66.400 | 68.800 | 68.800 | 2,849,587 |
| 2024-05-09 | 73.100 | 74.900 | 69.200 | 69.900 | 69.900 | 14,090,634 |
| 2024-05-08 | 67.300 | 71.900 | 67.300 | 71.900 | 71.900 | 10,931,090 |
| 2024-05-07 | 65.400 | 65.400 | 63.600 | 65.400 | 65.400 | 2,270,315 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-19 | 1.3636 TWD |
| 2022-07-19 | 1.8182 TWD |
| 2021-06-24 | 1.0909 TWD |
| 2020-07-20 | 1.0000 TWD |
| 2019-07-09 | 1.2273 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.