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
2023-05-11	36.000	36.950	35.950	36.750	35.494	213,174
2023-05-10	36.400	36.850	36.100	36.800	35.542	95,305
2023-05-09	37.050	37.050	35.950	36.600	35.349	202,244
2023-05-08	37.350	37.400	37.050	37.100	35.832	45,565
2023-05-05	38.450	38.450	37.350	37.350	36.074	116,656
2023-05-04	37.400	37.750	37.400	37.650	36.363	141,310
2023-05-03	37.150	37.400	36.900	37.400	36.122	82,641
2023-05-02	38.750	38.800	37.100	37.150	35.880	212,215
2023-04-28	36.150	36.450	36.050	36.200	34.963	102,434
2023-04-27	35.900	36.000	35.800	35.950	34.721	39,400
2023-04-26	35.700	35.900	35.500	35.900	34.673	56,483
2023-04-25	35.900	36.450	35.700	35.850	34.625	120,734
2023-04-24	35.700	35.850	35.650	35.850	34.625	27,291
2023-04-21	35.800	35.800	35.050	35.650	34.432	161,139
2023-04-20	36.050	36.100	35.150	35.500	34.287	203,970
2023-04-19	36.200	36.400	36.000	36.050	34.818	180,530
2023-04-18	36.650	36.650	36.250	36.250	35.011	225,441
2023-04-17	37.400	37.400	36.500	36.500	35.253	233,707
2023-04-14	36.950	37.950	36.300	36.550	35.301	341,132
2023-04-13	35.950	37.500	35.600	36.700	35.446	708,090
2023-04-12	34.750	36.300	34.750	35.500	34.287	526,432
2023-04-11	34.200	34.450	34.050	34.450	33.273	117,253
2023-04-10	34.350	34.400	34.100	34.200	33.031	72,491
2023-04-07	34.200	34.600	34.000	34.200	33.031	83,848
2023-04-06	34.350	34.350	33.550	34.200	33.031	36,549
2023-03-31	34.000	34.200	33.900	34.200	33.031	59,518
2023-03-30	34.050	34.100	33.850	33.950	32.790	90,716
2023-03-29	34.600	34.600	34.000	34.050	32.886	99,973
2023-03-28	34.050	34.200	33.850	34.050	32.886	129,298
2023-03-27	33.300	34.250	33.300	33.850	32.693	305,830
2023-03-24	32.900	33.300	32.900	33.000	31.872	85,767
2023-03-23	32.700	33.000	32.650	32.900	31.776	56,067
2023-03-22	32.100	32.500	32.100	32.450	31.341	22,962
2023-03-21	32.500	32.600	32.250	32.300	31.196	35,027
2023-03-20	32.350	32.500	32.250	32.250	31.148	15,341
2023-03-17	32.500	32.500	32.150	32.250	31.148	52,624
2023-03-16	32.200	32.500	32.200	32.400	31.293	67,338
2023-03-15	32.800	32.800	32.650	32.750	31.631	30,824
2023-03-14	32.950	32.950	32.450	32.650	31.534	58,767
2023-03-13	32.700	32.750	32.000	32.750	31.631	146,039
2023-03-10	32.850	33.000	32.650	32.700	31.582	173,563
2023-03-09	32.950	33.250	32.950	33.000	31.872	64,416
2023-03-08	33.000	33.000	32.850	33.000	31.872	69,401
2023-03-07	33.000	33.150	33.000	33.000	31.872	48,912
2023-03-06	32.900	33.100	32.750	33.100	31.969	172,019
2023-03-03	32.600	32.650	32.500	32.650	31.534	43,104
2023-03-02	32.100	32.600	32.100	32.600	31.486	129,840
2023-03-01	32.000	32.550	31.700	32.450	31.341	119,569
2023-02-24	32.400	32.400	32.000	32.400	31.293	81,897
2023-02-23	32.450	32.500	31.900	32.400	31.293	97,500
2023-02-22	31.900	32.350	31.800	32.300	31.196	104,624
2023-02-21	31.900	32.100	31.900	32.050	30.955	171,460
2023-02-20	31.000	31.650	31.000	31.650	30.568	89,298
2023-02-17	31.100	31.100	30.950	31.050	29.989	32,756
2023-02-16	31.100	31.100	30.900	31.050	29.989	54,463
2023-02-15	30.900	30.950	30.850	30.900	29.844	74,853
2023-02-14	30.900	30.900	30.750	30.850	29.796	62,117
2023-02-13	31.000	31.000	30.600	30.900	29.844	198,194
2023-02-10	31.100	31.150	30.950	31.000	29.941	53,714
2023-02-09	30.900	31.050	30.800	31.050	29.989	71,701

← NewerPage 15 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.