Dah San Electric Wire & Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	46.000	47.300	45.300	46.850	46.850	291,084
2024-01-26	49.550	49.550	46.000	46.000	46.000	826,058
2024-01-25	48.250	50.200	47.250	49.350	49.350	1,319,964
2024-01-24	45.400	46.900	45.400	46.700	46.700	533,472
2024-01-23	45.300	45.750	45.300	45.400	45.400	87,601
2024-01-22	45.000	45.900	45.000	45.300	45.300	223,077
2024-01-19	44.500	45.000	44.300	45.000	45.000	123,395
2024-01-18	44.000	44.500	44.000	44.500	44.500	57,520
2024-01-17	44.100	44.350	44.050	44.300	44.300	134,234
2024-01-16	44.800	45.700	43.900	44.500	44.500	288,667
2024-01-15	44.800	45.350	44.500	44.900	44.900	209,902
2024-01-12	45.000	45.000	44.600	44.650	44.650	96,620
2024-01-11	45.250	45.500	44.100	44.950	44.950	411,786
2024-01-10	44.500	44.500	43.850	43.900	43.900	277,772
2024-01-09	45.050	45.100	44.000	44.800	44.800	199,333
2024-01-08	45.950	46.000	45.000	45.000	45.000	229,814
2024-01-05	45.000	45.600	44.900	45.600	45.600	404,228
2024-01-04	44.950	44.950	44.300	44.850	44.850	232,272
2024-01-03	44.600	45.000	44.350	44.600	44.600	288,156
2024-01-02	44.200	44.900	44.050	44.550	44.550	319,434
2023-12-29	43.950	44.150	43.600	44.000	44.000	214,806
2023-12-28	44.400	44.450	43.600	43.700	43.700	304,862
2023-12-27	44.400	44.400	43.300	43.600	43.600	180,473
2023-12-26	43.450	43.950	43.200	43.700	43.700	163,170
2023-12-25	42.550	43.900	42.550	42.800	42.800	218,915
2023-12-22	44.000	44.000	42.400	42.600	42.600	138,860
2023-12-21	43.000	43.000	42.350	42.400	42.400	176,571
2023-12-20	43.400	43.600	42.800	43.000	43.000	164,042
2023-12-19	43.350	43.350	42.100	42.750	42.750	272,779
2023-12-18	42.300	44.500	42.300	42.850	42.850	612,759
2023-12-15	44.250	45.000	42.000	42.750	42.750	845,740
2023-12-14	44.050	45.550	44.050	44.250	44.250	911,515
2023-12-13	46.750	47.250	44.300	44.650	44.650	4,043,991
2023-12-12	45.900	45.950	45.300	45.950	45.950	3,068,055
2023-12-11	40.100	42.000	40.100	41.800	41.800	1,460,297
2023-12-08	39.400	39.700	39.400	39.650	39.650	150,343
2023-12-07	38.650	39.250	38.650	39.250	39.250	150,686
2023-12-06	38.800	38.850	38.650	38.800	38.800	65,239
2023-12-05	38.700	38.750	38.550	38.700	38.700	51,830
2023-12-04	38.400	38.650	38.400	38.650	38.650	110,175
2023-12-01	38.500	38.500	38.200	38.400	38.400	57,941
2023-11-30	38.500	38.500	38.400	38.400	38.400	44,638
2023-11-29	38.350	38.400	38.300	38.400	38.400	71,408
2023-11-28	38.250	38.400	38.250	38.350	38.350	44,251
2023-11-27	38.250	38.300	38.200	38.250	38.250	19,112
2023-11-24	38.300	38.400	38.100	38.400	38.400	20,900
2023-11-23	38.600	38.600	38.300	38.350	38.350	19,197
2023-11-22	38.100	38.400	37.750	38.400	38.400	48,124
2023-11-21	38.500	38.500	38.400	38.400	38.400	58,282
2023-11-20	38.700	38.700	38.400	38.500	38.500	40,031
2023-11-17	38.350	38.450	38.300	38.400	38.400	53,154
2023-11-16	38.500	38.500	38.050	38.300	38.300	52,463
2023-11-15	38.750	38.750	38.100	38.250	38.250	58,469
2023-11-14	37.750	38.100	37.750	38.000	38.000	70,252
2023-11-13	37.350	37.700	37.350	37.700	37.700	36,928
2023-11-10	37.550	38.000	37.550	37.650	37.650	38,928
2023-11-09	37.900	37.900	37.600	37.650	37.650	37,476
2023-11-08	38.200	38.200	37.600	37.850	37.850	26,812
2023-11-07	37.650	37.700	37.500	37.700	37.700	15,329
2023-11-06	37.300	38.250	37.300	37.850	37.850	65,889

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.