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
2023-11-03	37.350	37.550	37.300	37.450	37.450	32,227
2023-11-02	37.350	37.800	37.300	37.400	37.400	72,316
2023-11-01	37.350	37.400	37.300	37.300	37.300	66,381
2023-10-31	37.600	37.700	37.400	37.400	37.400	84,440
2023-10-30	37.500	37.900	37.500	37.600	37.600	54,924
2023-10-27	37.850	37.850	37.500	37.500	37.500	12,841
2023-10-26	37.350	37.650	37.350	37.600	37.600	39,256
2023-10-25	37.650	37.850	37.650	37.800	37.800	35,607
2023-10-24	37.650	37.700	37.350	37.450	37.450	38,675
2023-10-23	37.500	37.750	37.350	37.350	37.350	57,784
2023-10-20	37.550	37.700	37.100	37.500	37.500	73,432
2023-10-19	37.650	38.000	37.250	37.450	37.450	72,828
2023-10-18	38.400	38.400	37.100	37.650	37.650	150,556
2023-10-17	38.850	38.850	38.400	38.400	38.400	49,645
2023-10-16	39.500	39.500	38.900	38.950	38.950	42,774
2023-10-13	38.450	39.150	38.450	38.900	38.900	28,371
2023-10-12	39.150	39.150	38.900	39.050	39.050	71,911
2023-10-11	38.950	39.100	38.700	38.900	38.900	88,479
2023-10-06	38.700	38.700	38.200	38.650	38.650	37,899
2023-10-05	39.200	39.200	38.150	38.600	38.600	45,075
2023-10-04	38.400	38.400	37.500	37.900	37.900	132,676
2023-10-03	38.800	38.950	38.600	38.700	38.700	60,505
2023-10-02	39.200	39.400	38.050	38.600	38.600	164,402
2023-09-28	38.300	38.500	38.050	38.400	38.400	61,806
2023-09-27	37.650	39.200	37.500	38.300	38.300	161,726
2023-09-26	37.050	38.450	37.000	37.800	37.800	167,238
2023-09-25	36.900	37.000	36.900	37.000	37.000	14,696
2023-09-22	36.300	36.900	36.300	36.900	36.900	57,362
2023-09-21	37.100	37.100	36.750	36.800	36.800	73,740
2023-09-20	37.000	37.250	37.000	37.100	37.100	37,235
2023-09-19	36.850	36.950	36.750	36.950	36.950	40,567
2023-09-18	36.900	36.950	36.550	36.900	36.900	47,233
2023-09-15	36.700	36.850	36.500	36.800	36.800	60,251
2023-09-14	36.750	36.900	36.600	36.750	36.750	58,605
2023-09-13	37.500	37.500	36.750	37.050	37.050	60,992
2023-09-12	36.400	37.200	36.200	37.050	37.050	198,047
2023-09-11	35.600	36.400	35.600	36.000	36.000	64,330
2023-09-08	35.600	35.700	35.350	35.550	35.550	33,603
2023-09-07	35.500	35.750	35.200	35.400	35.400	67,633
2023-09-06	35.600	35.650	35.450	35.500	35.500	78,540
2023-09-05	35.700	35.900	35.500	35.650	35.650	87,413
2023-09-04	35.700	35.750	35.600	35.650	35.650	72,367
2023-09-01	35.950	35.950	35.700	35.800	35.800	60,679
2023-08-31	35.900	35.900	35.650	35.750	35.750	86,504
2023-08-30	36.050	36.050	35.800	35.900	35.900	131,132
2023-08-29	36.600	36.600	36.300	36.300	36.300	76,627
2023-08-28	37.000	37.000	36.600	36.600	36.600	66,159
2023-08-25	36.400	37.200	36.400	36.900	36.900	221,798
2023-08-24	40.000	40.000	39.700	40.000	40.000	159,198
2023-08-23	39.900	40.000	39.850	39.900	39.900	51,504
2023-08-22	39.950	40.000	39.900	39.900	39.900	84,126
2023-08-21	40.000	40.000	39.850	39.950	39.950	38,524
2023-08-18	39.950	40.100	39.500	39.850	39.850	182,353
2023-08-17	40.000	40.700	39.750	39.950	39.950	606,507
2023-08-16	39.100	40.000	38.900	39.850	39.850	85,278
2023-08-15	38.550	39.500	38.550	39.350	39.350	73,731
2023-08-14	39.700	39.700	38.950	39.300	39.300	138,525
2023-08-11	39.400	40.650	39.400	40.000	40.000	136,513
2023-08-10	39.950	40.050	37.750	38.950	38.950	292,088
2023-08-09	40.250	40.250	39.800	39.800	39.800	164,451

← NewerPage 13 of 21 · 1,221 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.