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
2023-02-08	31.000	31.100	30.950	30.950	29.892	91,833
2023-02-07	31.000	31.050	30.900	31.000	29.941	55,877
2023-02-06	31.050	31.100	30.900	31.000	29.941	48,813
2023-02-03	30.850	31.050	30.800	31.050	29.989	45,350
2023-02-02	31.250	31.250	30.800	31.000	29.941	89,768
2023-02-01	31.300	31.400	31.000	31.250	30.182	117,859
2023-01-31	30.300	31.050	30.300	30.800	29.747	154,258
2023-01-30	30.150	30.600	30.150	30.250	29.216	92,981
2023-01-17	30.000	30.300	29.600	30.050	29.023	134,706
2023-01-16	30.000	30.000	29.600	29.700	28.685	62,000
2023-01-13	30.650	30.650	29.850	30.000	28.975	178,767
2023-01-12	29.300	30.100	29.250	29.900	28.878	378,280
2023-01-11	28.850	29.250	28.600	29.150	28.154	168,072
2023-01-10	28.500	28.650	28.200	28.500	27.526	47,510
2023-01-09	28.500	28.500	28.200	28.450	27.478	113,688
2023-01-06	28.450	28.600	28.300	28.600	27.623	20,266
2023-01-05	28.500	28.550	28.500	28.500	27.526	23,145
2023-01-04	28.500	29.000	28.450	28.450	27.478	33,972
2023-01-03	28.700	28.850	28.400	28.450	27.478	40,286
2022-12-30	28.500	28.700	28.500	28.700	27.719	21,430
2022-12-29	28.250	28.650	28.250	28.500	27.526	47,961
2022-12-28	28.550	28.550	28.150	28.250	27.285	32,721
2022-12-27	28.550	28.550	28.400	28.400	27.429	7,940
2022-12-26	28.450	28.450	28.300	28.300	27.333	18,816
2022-12-23	28.200	28.200	28.100	28.200	27.236	17,204
2022-12-22	28.550	28.550	28.300	28.300	27.333	6,891
2022-12-21	28.300	28.300	28.100	28.100	27.140	18,419
2022-12-20	28.300	28.400	28.100	28.150	27.188	32,197
2022-12-19	28.400	28.450	28.300	28.300	27.333	37,559
2022-12-16	28.700	28.700	28.450	28.450	27.478	20,577
2022-12-15	28.850	28.850	28.600	28.600	27.623	14,992
2022-12-14	28.950	29.050	28.300	28.700	27.719	68,209
2022-12-13	28.950	28.950	28.800	28.900	27.912	16,710
2022-12-12	29.200	29.200	28.600	28.950	27.961	34,008
2022-12-09	28.550	28.900	28.550	28.600	27.623	49,745
2022-12-08	28.600	28.700	28.350	28.400	27.429	26,210
2022-12-07	28.950	28.950	28.500	28.700	27.719	52,640
2022-12-06	28.600	28.700	28.500	28.700	27.719	24,011
2022-12-05	28.550	28.750	28.550	28.750	27.767	29,046
2022-12-02	28.800	28.800	28.500	28.550	27.574	30,827
2022-12-01	29.700	29.700	28.450	28.550	27.574	49,200
2022-11-30	28.500	28.500	28.350	28.500	27.526	26,638
2022-11-29	28.200	28.250	28.200	28.250	27.285	20,567
2022-11-28	28.100	28.400	28.100	28.300	27.333	29,041
2022-11-25	28.500	28.600	28.300	28.300	27.333	14,683
2022-11-24	28.050	28.350	28.000	28.350	27.381	34,391
2022-11-23	28.200	28.250	28.200	28.200	27.236	7,645
2022-11-22	28.200	28.650	28.200	28.200	27.236	22,709
2022-11-21	28.200	28.550	28.200	28.300	27.333	7,012
2022-11-18	28.150	28.400	28.150	28.200	27.236	56,465
2022-11-17	28.250	28.550	28.150	28.450	27.478	22,140
2022-11-16	28.950	28.950	28.250	28.250	27.285	27,790
2022-11-15	28.650	28.700	28.600	28.700	27.719	66,908
2022-11-14	27.900	28.650	27.750	28.600	27.623	97,546
2022-11-11	28.050	28.700	28.050	28.150	27.188	36,593
2022-11-10	28.200	28.250	28.000	28.000	27.043	22,687
2022-11-09	28.000	28.200	28.000	28.200	27.236	36,514
2022-11-08	27.950	28.400	27.800	27.950	26.995	46,704
2022-11-07	27.850	27.950	27.750	27.850	26.898	71,168
2022-11-04	28.000	28.000	27.700	27.850	26.898	17,705

← NewerPage 16 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.