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
2022-05-16	35.964	36.072	35.640	35.640	30.239	61,850
2022-05-13	35.424	35.532	34.884	35.316	29.964	32,996
2022-05-12	36.288	36.288	35.100	35.154	29.826	165,492
2022-05-11	36.396	36.828	35.856	36.180	30.697	264,064
2022-05-10	36.072	36.072	34.722	35.208	29.872	164,566
2022-05-09	36.666	37.152	35.694	36.450	30.926	98,276
2022-05-06	35.964	36.558	35.964	36.396	30.880	64,496
2022-05-05	36.936	36.936	36.612	36.666	31.109	27,181
2022-05-04	36.828	36.828	36.504	36.504	30.972	35,286
2022-05-03	36.828	36.828	36.612	36.720	31.155	25,069
2022-04-29	36.450	36.990	36.396	36.828	31.247	58,980
2022-04-28	36.450	36.720	36.396	36.612	31.064	66,360
2022-04-27	36.720	36.720	35.694	36.396	30.880	59,729
2022-04-26	36.396	36.720	36.396	36.720	31.155	69,137
2022-04-25	35.964	36.396	35.856	36.072	30.605	145,562
2022-04-22	37.044	37.044	36.126	36.774	31.201	145,414
2022-04-21	37.260	37.584	37.098	37.098	31.476	67,837
2022-04-20	37.800	38.124	37.314	37.314	31.659	59,808
2022-04-19	38.340	38.340	36.882	37.530	31.842	52,704
2022-04-18	38.232	38.232	36.990	37.260	31.613	148,646
2022-04-15	38.448	38.502	38.016	38.232	32.438	161,413
2022-04-14	39.204	39.204	37.854	38.232	32.438	257,605
2022-04-13	37.044	38.340	37.044	38.340	32.530	233,334
2022-04-12	36.828	37.422	36.828	36.990	31.384	105,645
2022-04-11	37.368	37.368	36.450	36.828	31.247	95,197
2022-04-08	36.450	36.828	36.288	36.342	30.834	102,661
2022-04-07	36.234	36.666	36.018	36.234	30.743	102,989
2022-04-06	36.288	36.288	35.856	36.126	30.651	39,477
2022-04-01	35.640	36.018	35.586	35.856	30.422	59,401
2022-03-31	36.180	36.180	35.910	35.910	30.468	61,026
2022-03-30	36.450	36.450	35.748	35.802	30.376	130,912
2022-03-29	36.234	36.342	36.018	36.126	30.651	47,671
2022-03-28	36.828	36.828	35.640	36.234	30.743	105,609
2022-03-25	37.584	37.584	36.828	36.828	31.247	84,012
2022-03-24	37.476	37.476	36.882	37.206	31.568	46,538
2022-03-23	37.476	37.584	37.044	37.422	31.751	145,443
2022-03-22	36.990	37.098	36.882	36.990	31.384	106,478
2022-03-21	36.666	36.720	36.450	36.720	31.155	108,816
2022-03-18	36.666	36.828	36.126	36.342	30.834	149,919
2022-03-17	36.018	36.450	35.964	36.450	30.926	178,356
2022-03-16	34.776	35.640	34.776	35.640	30.239	59,295
2022-03-15	35.154	35.154	34.560	34.776	29.506	129,385
2022-03-14	35.640	35.640	34.992	35.208	29.872	100,485
2022-03-11	35.046	35.154	34.776	35.046	29.735	54,976
2022-03-10	35.262	35.262	34.668	35.046	29.735	160,978
2022-03-09	35.154	35.802	34.560	35.046	29.735	195,085
2022-03-08	37.584	37.584	34.938	35.316	29.964	464,797
2022-03-07	37.800	39.096	36.828	37.584	31.888	1,513,247
2022-03-04	34.830	36.666	34.722	36.666	31.109	456,191
2022-03-03	34.992	34.992	34.668	34.722	29.460	43,994
2022-03-02	34.614	34.830	34.614	34.668	29.414	90,249
2022-03-01	34.236	34.560	34.236	34.560	29.323	113,245
2022-02-25	34.290	34.344	34.290	34.344	29.139	30,461
2022-02-24	34.506	34.506	34.182	34.290	29.093	110,972
2022-02-23	34.560	34.560	34.398	34.506	29.277	48,855
2022-02-22	34.776	34.776	34.398	34.398	29.185	46,693
2022-02-21	34.398	34.722	34.344	34.560	29.323	48,835
2022-02-18	34.560	34.614	34.398	34.506	29.277	51,155
2022-02-17	34.776	34.776	34.452	34.560	29.323	54,615
2022-02-16	34.506	34.614	34.506	34.560	29.323	35,625

← NewerPage 19 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.