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
2022-11-03	27.900	28.000	27.900	27.950	26.995	15,501
2022-11-02	28.200	28.250	27.800	27.900	26.947	12,914
2022-11-01	27.950	27.950	27.700	27.850	26.898	16,776
2022-10-31	27.950	28.050	27.900	27.950	26.995	8,123
2022-10-28	28.250	28.250	27.900	27.950	26.995	10,862
2022-10-27	27.850	28.000	27.700	27.950	26.995	25,518
2022-10-26	27.900	27.900	27.800	27.850	26.898	19,828
2022-10-25	28.200	28.450	27.600	27.900	26.947	47,922
2022-10-24	27.550	28.200	27.500	28.050	27.091	58,015
2022-10-21	27.750	27.950	27.500	27.950	26.995	18,496
2022-10-20	27.950	28.000	27.550	27.750	26.802	10,114
2022-10-19	28.350	28.350	27.700	27.950	26.995	20,013
2022-10-18	27.900	28.150	27.900	27.900	26.947	24,599
2022-10-17	28.050	28.050	28.000	28.000	27.043	6,099
2022-10-14	28.150	28.150	27.700	28.100	27.140	24,657
2022-10-13	28.050	28.200	27.500	27.700	26.753	43,278
2022-10-12	28.300	28.300	27.700	27.800	26.850	8,829
2022-10-11	27.500	28.150	27.450	27.500	26.560	29,658
2022-10-07	28.300	28.350	28.000	28.300	27.333	16,068
2022-10-06	28.800	28.800	28.050	28.350	27.381	6,538
2022-10-05	27.750	28.400	27.750	28.000	27.043	26,414
2022-10-04	27.500	28.000	27.500	27.850	26.898	825,332
2022-10-03	27.450	27.600	27.300	27.300	26.367	17,384
2022-09-30	27.400	27.800	27.400	27.800	26.850	32,401
2022-09-29	27.950	27.950	27.400	27.400	26.464	35,260
2022-09-28	28.700	28.700	27.200	27.250	26.319	112,797
2022-09-27	28.800	28.800	28.550	28.650	27.671	14,439
2022-09-26	29.300	29.300	28.400	28.650	27.671	60,003
2022-09-23	29.550	29.550	29.350	29.350	28.347	24,671
2022-09-22	29.500	29.900	29.200	29.700	28.685	33,952
2022-09-21	29.750	29.900	29.600	29.700	28.685	49,324
2022-09-20	29.800	29.800	29.500	29.750	28.733	17,712
2022-09-19	29.700	30.000	29.650	29.700	28.685	50,682
2022-09-16	29.700	29.700	29.500	29.700	28.685	54,527
2022-09-15	29.300	30.000	29.300	29.700	28.685	31,440
2022-09-14	28.950	29.900	28.600	29.350	28.347	85,667
2022-09-13	33.264	33.750	33.264	33.696	30.134	116,604
2022-09-12	32.940	33.372	32.940	33.264	29.747	49,286
2022-09-08	32.724	32.832	32.562	32.832	29.361	29,589
2022-09-07	32.724	32.832	32.508	32.724	29.265	22,370
2022-09-06	32.778	32.778	32.670	32.778	29.313	20,814
2022-09-05	33.264	33.264	32.616	32.832	29.361	11,845
2022-09-02	32.508	33.156	32.508	32.832	29.361	29,000
2022-09-01	32.562	32.562	32.400	32.508	29.071	39,335
2022-08-31	32.562	33.048	32.562	32.724	29.265	17,005
2022-08-30	32.238	32.778	32.184	32.562	29.120	59,481
2022-08-29	33.480	33.480	32.076	32.076	28.685	188,367
2022-08-26	33.480	33.480	33.210	33.480	29.941	53,863
2022-08-25	33.480	33.588	33.426	33.534	29.989	13,112
2022-08-24	33.534	33.534	33.372	33.480	29.941	11,120
2022-08-23	33.318	33.912	33.318	33.480	29.941	11,154
2022-08-22	32.940	34.290	32.940	33.318	29.796	23,000
2022-08-19	33.102	33.210	33.102	33.210	29.699	14,073
2022-08-18	33.264	33.264	32.940	33.264	29.747	39,314
2022-08-17	33.372	33.372	33.156	33.156	29.651	29,765
2022-08-16	33.264	33.372	33.210	33.372	29.844	49,629
2022-08-15	33.804	33.804	32.940	33.372	29.844	120,741
2022-08-12	34.074	34.074	33.696	33.804	30.230	34,406
2022-08-11	33.696	33.912	33.588	33.858	30.279	164,908
2022-08-10	33.912	34.344	33.804	34.344	30.713	44,932

← NewerPage 17 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.