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
2023-08-08	39.700	40.400	39.700	40.250	40.250	252,706
2023-08-07	39.850	41.000	39.500	40.200	40.200	328,223
2023-08-04	39.650	41.400	39.600	39.850	39.850	2,285,746
2023-08-02	43.000	44.000	42.100	44.000	44.000	3,278,848
2023-08-01	39.200	40.300	39.200	40.000	40.000	173,250
2023-07-31	39.450	39.500	39.100	39.100	39.100	76,945
2023-07-28	38.650	39.000	38.650	38.850	38.850	27,341
2023-07-27	38.500	38.650	38.450	38.650	38.650	19,284
2023-07-26	38.350	38.700	38.350	38.450	38.450	37,949
2023-07-25	38.450	38.650	38.400	38.450	38.450	238,017
2023-07-24	38.600	38.600	38.150	38.400	38.400	56,967
2023-07-21	38.700	38.700	38.500	38.550	38.550	19,958
2023-07-20	38.450	38.850	38.450	38.600	38.600	39,889
2023-07-19	38.500	38.650	38.300	38.450	38.450	135,883
2023-07-18	40.200	40.200	39.850	39.900	38.536	393,764
2023-07-17	39.850	40.200	39.850	40.000	38.633	160,214
2023-07-14	39.800	40.050	39.800	39.950	38.585	66,135
2023-07-13	40.150	40.150	39.800	39.850	38.488	81,940
2023-07-12	39.600	40.050	39.600	39.900	38.536	97,909
2023-07-11	39.350	40.550	39.350	39.900	38.536	203,011
2023-07-10	39.050	39.150	39.000	39.100	37.764	77,250
2023-07-07	38.900	39.000	38.750	38.950	37.619	51,412
2023-07-06	38.800	39.000	38.650	38.900	37.571	159,646
2023-07-05	38.850	39.150	38.800	38.900	37.571	120,661
2023-07-04	38.850	38.900	38.800	38.850	37.522	62,545
2023-07-03	39.050	39.050	38.750	38.850	37.522	75,579
2023-06-30	39.000	39.050	38.800	38.800	37.474	45,490
2023-06-29	38.950	39.300	38.900	39.050	37.715	95,196
2023-06-28	38.900	39.200	38.700	38.950	37.619	77,682
2023-06-27	39.000	39.300	38.850	38.900	37.571	50,734
2023-06-26	39.250	39.250	38.700	39.050	37.715	70,498
2023-06-21	38.450	39.200	38.450	39.200	37.860	90,466
2023-06-20	38.500	38.750	38.450	38.750	37.426	40,585
2023-06-19	39.000	39.000	38.650	38.750	37.426	33,319
2023-06-16	38.700	39.000	38.500	38.700	37.377	37,916
2023-06-15	38.500	39.000	38.400	38.700	37.377	58,180
2023-06-14	38.400	38.700	38.400	38.500	37.184	44,860
2023-06-13	38.150	38.600	38.150	38.450	37.136	113,850
2023-06-12	38.750	38.750	38.350	38.550	37.233	96,702
2023-06-09	39.450	39.450	38.600	39.000	37.667	131,163
2023-06-08	38.750	39.900	38.700	39.300	37.957	360,006
2023-06-07	38.000	38.600	37.900	38.400	37.088	185,436
2023-06-06	37.900	38.050	37.800	37.900	36.605	109,219
2023-06-05	37.200	37.850	37.200	37.750	36.460	57,011
2023-06-02	37.500	37.600	37.250	37.350	36.074	129,090
2023-06-01	37.100	37.600	37.100	37.550	36.267	62,177
2023-05-31	37.850	37.850	37.450	37.550	36.267	30,756
2023-05-30	37.550	37.700	37.550	37.600	36.315	69,848
2023-05-29	37.550	37.800	37.500	37.750	36.460	68,755
2023-05-26	37.600	37.650	37.350	37.650	36.363	104,641
2023-05-25	37.800	37.900	37.750	37.750	36.460	81,929
2023-05-24	37.450	37.850	37.450	37.850	36.556	56,158
2023-05-23	37.400	37.800	37.400	37.550	36.267	39,126
2023-05-22	37.600	37.850	37.450	37.500	36.218	59,152
2023-05-19	38.000	38.200	37.550	37.550	36.267	74,615
2023-05-18	37.300	38.000	37.300	37.800	36.508	219,322
2023-05-17	36.600	37.300	36.600	37.200	35.929	187,459
2023-05-16	36.900	37.300	36.400	36.500	35.253	202,857
2023-05-15	36.550	37.000	36.500	36.850	35.591	53,643
2023-05-12	36.600	37.000	36.600	36.800	35.542	57,538

← NewerPage 14 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.