Dah San Electric Wire & Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 59.900 | 59.900 | 58.900 | 59.500 | 59.500 | 423,839 |
| 2024-05-03 | 59.700 | 59.700 | 58.000 | 58.500 | 58.500 | 636,797 |
| 2024-05-02 | 58.500 | 60.100 | 58.500 | 59.500 | 59.500 | 435,140 |
| 2024-04-30 | 58.800 | 58.800 | 57.600 | 58.000 | 58.000 | 471,500 |
| 2024-04-29 | 61.000 | 61.000 | 58.500 | 58.500 | 58.500 | 937,376 |
| 2024-04-26 | 60.800 | 61.500 | 60.000 | 60.200 | 60.200 | 548,750 |
| 2024-04-25 | 61.000 | 61.900 | 60.100 | 60.200 | 60.200 | 741,420 |
| 2024-04-24 | 61.300 | 62.800 | 60.300 | 61.300 | 61.300 | 945,347 |
| 2024-04-23 | 59.800 | 62.000 | 59.100 | 60.500 | 60.500 | 1,058,330 |
| 2024-04-22 | 64.900 | 67.900 | 60.400 | 60.400 | 60.400 | 3,173,243 |
| 2024-04-19 | 68.200 | 69.100 | 61.600 | 64.000 | 64.000 | 8,313,086 |
| 2024-04-18 | 63.300 | 69.100 | 63.200 | 68.300 | 68.300 | 12,560,068 |
| 2024-04-17 | 58.500 | 64.000 | 58.500 | 62.900 | 62.900 | 4,358,241 |
| 2024-04-16 | 61.000 | 61.000 | 58.200 | 58.200 | 58.200 | 920,708 |
| 2024-04-15 | 60.600 | 62.500 | 60.100 | 60.400 | 60.400 | 1,428,316 |
| 2024-04-12 | 58.200 | 61.500 | 58.200 | 60.600 | 60.600 | 1,258,899 |
| 2024-04-11 | 59.700 | 59.700 | 58.000 | 58.800 | 58.800 | 681,392 |
| 2024-04-10 | 61.000 | 61.000 | 58.700 | 60.400 | 60.400 | 622,364 |
| 2024-04-09 | 59.300 | 60.600 | 58.400 | 59.500 | 59.500 | 800,021 |
| 2024-04-08 | 57.200 | 59.600 | 57.200 | 58.900 | 58.900 | 667,110 |
| 2024-04-03 | 56.800 | 57.900 | 56.800 | 57.300 | 57.300 | 274,503 |
| 2024-04-02 | 57.200 | 57.600 | 57.000 | 57.100 | 57.100 | 337,142 |
| 2024-04-01 | 57.500 | 58.800 | 57.500 | 57.500 | 57.500 | 254,476 |
| 2024-03-29 | 57.700 | 57.800 | 56.600 | 57.500 | 57.500 | 511,035 |
| 2024-03-28 | 59.000 | 59.300 | 57.300 | 57.600 | 57.600 | 578,454 |
| 2024-03-27 | 58.200 | 59.600 | 57.700 | 58.400 | 58.400 | 770,885 |
| 2024-03-26 | 58.200 | 63.000 | 57.400 | 58.700 | 58.700 | 2,893,872 |
| 2024-03-25 | 59.200 | 59.700 | 57.900 | 58.500 | 58.500 | 891,650 |
| 2024-03-22 | 58.600 | 59.400 | 56.600 | 58.900 | 58.900 | 1,455,365 |
| 2024-03-21 | 56.300 | 59.200 | 55.000 | 57.900 | 57.900 | 2,092,704 |
| 2024-03-20 | 55.000 | 56.300 | 55.000 | 55.300 | 55.300 | 657,969 |
| 2024-03-19 | 54.500 | 55.300 | 53.600 | 55.000 | 55.000 | 692,553 |
| 2024-03-18 | 54.600 | 54.900 | 52.700 | 54.100 | 54.100 | 1,987,068 |
| 2024-03-15 | 60.800 | 62.100 | 55.500 | 55.700 | 55.700 | 7,633,581 |
| 2024-03-14 | 55.600 | 59.600 | 55.200 | 59.600 | 59.600 | 5,005,488 |
| 2024-03-13 | 53.800 | 54.900 | 53.000 | 54.200 | 54.200 | 898,515 |
| 2024-03-12 | 51.400 | 54.000 | 51.200 | 53.300 | 53.300 | 1,288,456 |
| 2024-03-11 | 49.600 | 50.600 | 48.050 | 50.300 | 50.300 | 736,822 |
| 2024-03-08 | 49.000 | 49.000 | 47.400 | 47.750 | 47.750 | 592,671 |
| 2024-03-07 | 49.950 | 49.950 | 49.150 | 49.300 | 49.300 | 258,757 |
| 2024-03-06 | 49.850 | 50.800 | 49.800 | 49.950 | 49.950 | 317,869 |
| 2024-03-05 | 49.300 | 50.100 | 49.200 | 49.850 | 49.850 | 252,309 |
| 2024-03-04 | 49.500 | 51.000 | 49.300 | 49.450 | 49.450 | 371,178 |
| 2024-03-01 | 49.750 | 49.750 | 49.000 | 49.500 | 49.500 | 190,296 |
| 2024-02-29 | 48.900 | 50.100 | 48.300 | 49.700 | 49.700 | 421,116 |
| 2024-02-27 | 48.700 | 48.700 | 48.000 | 48.500 | 48.500 | 124,359 |
| 2024-02-26 | 47.800 | 49.250 | 47.800 | 48.550 | 48.550 | 229,335 |
| 2024-02-23 | 48.150 | 48.150 | 47.400 | 47.800 | 47.800 | 248,711 |
| 2024-02-22 | 48.750 | 49.000 | 48.250 | 48.250 | 48.250 | 159,344 |
| 2024-02-21 | 47.800 | 49.300 | 47.800 | 48.750 | 48.750 | 429,234 |
| 2024-02-20 | 48.000 | 48.200 | 47.700 | 47.800 | 47.800 | 135,851 |
| 2024-02-19 | 47.300 | 48.200 | 47.300 | 48.000 | 48.000 | 216,170 |
| 2024-02-16 | 48.000 | 48.550 | 47.300 | 47.300 | 47.300 | 739,100 |
| 2024-02-15 | 48.900 | 49.150 | 47.200 | 48.550 | 48.550 | 379,628 |
| 2024-02-05 | 49.200 | 49.600 | 48.800 | 49.050 | 49.050 | 226,804 |
| 2024-02-02 | 49.200 | 50.400 | 49.150 | 49.200 | 49.200 | 568,380 |
| 2024-02-01 | 48.300 | 48.900 | 48.100 | 48.800 | 48.800 | 217,149 |
| 2024-01-31 | 49.000 | 49.500 | 48.200 | 48.800 | 48.800 | 408,204 |
| 2024-01-30 | 47.250 | 50.000 | 47.200 | 48.800 | 48.800 | 966,414 |
| 2024-01-29 | 46.000 | 47.300 | 45.300 | 46.850 | 46.850 | 291,084 |
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.