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
2022-08-09	34.020	34.074	33.804	34.020	30.423	35,220
2022-08-08	34.020	34.452	33.804	34.020	30.423	25,891
2022-08-05	33.858	34.560	33.804	33.804	30.230	44,482
2022-08-04	34.128	34.128	33.372	33.804	30.230	48,125
2022-08-03	34.290	34.560	33.804	33.858	30.279	33,047
2022-08-02	33.750	34.398	33.750	34.290	30.665	23,840
2022-08-01	34.560	34.560	34.290	34.398	30.762	38,044
2022-07-29	34.182	34.344	34.182	34.344	30.713	32,454
2022-07-28	34.128	34.182	34.074	34.182	30.568	24,241
2022-07-27	34.722	34.722	34.020	34.398	30.762	27,988
2022-07-26	34.020	34.290	33.912	34.290	30.665	43,012
2022-07-25	33.804	34.074	33.696	34.074	30.472	20,898
2022-07-22	34.020	34.020	33.696	33.858	30.279	50,226
2022-07-21	34.344	34.344	33.642	34.020	30.423	21,171
2022-07-20	34.236	34.776	34.182	34.182	30.568	44,240
2022-07-19	33.480	34.668	33.480	34.182	30.568	303,295
2022-07-18	35.100	35.748	35.100	35.478	30.101	164,707
2022-07-15	34.560	35.532	34.560	35.100	29.781	64,116
2022-07-14	34.452	34.830	34.398	34.614	29.368	121,847
2022-07-13	34.560	34.884	34.344	34.668	29.414	73,110
2022-07-12	36.774	36.774	34.344	34.506	29.277	140,951
2022-07-11	34.992	35.856	34.992	35.370	30.010	20,362
2022-07-08	34.722	35.046	34.668	34.992	29.689	30,190
2022-07-07	34.452	35.478	34.452	34.722	29.460	21,500
2022-07-06	34.560	34.830	34.398	34.560	29.323	63,860
2022-07-05	35.424	35.910	34.344	34.614	29.368	55,578
2022-07-04	35.910	35.910	34.452	34.560	29.323	37,389
2022-07-01	35.262	35.262	34.614	34.614	29.368	77,010
2022-06-30	34.938	35.370	34.938	35.262	29.918	39,658
2022-06-29	35.910	35.910	35.100	35.694	30.285	55,182
2022-06-28	35.640	36.126	35.586	35.910	30.468	39,050
2022-06-27	35.424	36.558	35.424	36.018	30.560	20,170
2022-06-24	35.964	36.018	34.992	35.424	30.056	33,016
2022-06-23	35.748	36.828	34.020	35.424	30.056	96,814
2022-06-22	36.126	36.180	35.316	35.532	30.147	59,541
2022-06-21	35.802	36.234	35.748	36.234	30.743	51,637
2022-06-20	36.180	36.666	35.640	35.748	30.330	96,347
2022-06-17	36.072	36.450	35.640	36.234	30.743	90,178
2022-06-16	37.638	37.638	36.396	36.504	30.972	41,295
2022-06-15	36.558	36.720	36.180	36.504	30.972	36,830
2022-06-14	36.288	36.288	36.126	36.234	30.743	56,202
2022-06-13	36.288	36.396	36.180	36.288	30.789	39,145
2022-06-10	36.504	37.044	36.396	36.882	31.293	69,556
2022-06-09	37.260	37.260	36.504	36.936	31.338	79,428
2022-06-08	37.260	37.260	37.098	37.206	31.568	55,728
2022-06-07	36.882	37.098	36.882	37.044	31.430	77,378
2022-06-06	36.882	36.882	36.720	36.828	31.247	37,713
2022-06-02	37.638	37.638	36.666	36.774	31.201	55,257
2022-06-01	36.558	36.720	36.558	36.558	31.018	66,640
2022-05-31	36.558	36.612	36.396	36.558	31.018	38,320
2022-05-30	36.558	36.666	36.450	36.558	31.018	32,620
2022-05-27	36.504	36.504	36.396	36.450	30.926	32,794
2022-05-26	36.342	36.666	36.288	36.288	30.789	42,409
2022-05-25	36.234	36.288	35.910	36.288	30.789	5,649
2022-05-24	36.396	36.396	36.288	36.342	30.834	38,240
2022-05-23	35.964	36.558	35.964	36.288	30.789	29,156
2022-05-20	35.640	36.018	35.640	35.964	30.514	32,630
2022-05-19	35.748	35.748	35.262	35.748	30.330	54,827
2022-05-18	35.586	36.072	35.370	35.802	30.376	87,271
2022-05-17	35.478	35.856	35.478	35.748	30.330	37,000

← NewerPage 18 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.