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
2026-07-22	43.550	43.550	42.800	43.000	43.000	172,148
2026-07-21	43.400	43.400	42.450	43.100	43.100	428,520
2026-07-20	47.228	47.228	45.990	46.089	43.589	300,045
2026-07-17	46.881	46.881	45.050	46.832	44.291	284,511
2026-07-16	46.832	47.030	46.188	46.881	44.338	253,954
2026-07-15	46.535	46.832	46.188	46.584	44.057	189,183
2026-07-14	47.700	47.700	46.100	47.100	47.100	216,558
2026-07-13	46.750	48.300	46.400	46.850	46.850	487,542
2026-07-10	46.400	46.400	46.400	46.400	46.400	0
2026-07-09	45.550	47.950	45.250	46.400	46.400	585,190
2026-07-08	45.700	45.750	45.200	45.350	45.350	107,089
2026-07-07	46.400	47.100	45.550	45.700	45.700	338,200
2026-07-06	45.200	45.650	45.200	45.550	45.550	116,690
2026-07-03	44.900	45.400	44.550	45.200	45.200	143,000
2026-07-02	44.950	44.950	44.400	44.500	44.500	99,000
2026-07-01	44.900	46.600	44.400	44.750	44.750	408,402
2026-06-30	44.650	45.100	44.500	44.600	44.600	105,000
2026-06-29	44.850	45.000	44.400	44.600	44.600	76,145
2026-06-26	44.900	44.950	44.200	44.200	44.200	140,020
2026-06-25	45.100	45.500	45.000	45.150	45.150	149,422
2026-06-24	44.750	45.050	44.550	44.850	44.850	114,002
2026-06-23	45.150	45.150	44.800	45.000	45.000	77,001
2026-06-22	45.400	45.400	45.050	45.150	45.150	158,230
2026-06-18	44.900	45.300	44.900	45.200	45.200	136,968
2026-06-17	44.650	45.000	44.650	44.900	44.900	109,000
2026-06-16	44.900	45.350	44.700	44.750	44.750	106,798
2026-06-15	45.350	45.350	44.200	44.850	44.850	201,525
2026-06-12	45.000	45.200	44.850	45.000	45.000	74,090
2026-06-11	44.600	44.800	44.200	44.650	44.650	122,071
2026-06-10	44.550	44.850	44.550	44.600	44.600	187,236
2026-06-09	44.500	45.300	44.500	44.900	44.900	169,076
2026-06-08	44.450	45.150	43.450	44.700	44.700	191,051
2026-06-05	46.550	46.550	45.500	45.650	45.650	275,340
2026-06-04	47.000	47.050	46.050	46.550	46.550	511,171
2026-06-03	44.500	47.450	44.050	46.600	46.600	1,083,805
2026-06-02	44.150	44.450	43.550	44.050	44.050	230,400
2026-06-01	43.400	43.900	43.250	43.900	43.900	352,251
2026-05-29	42.950	43.550	42.750	43.350	43.350	281,679
2026-05-28	43.250	43.250	42.550	42.700	42.700	186,500
2026-05-27	44.050	44.050	42.900	42.900	42.900	274,185
2026-05-26	42.900	43.500	42.850	43.450	43.450	204,101
2026-05-25	42.850	44.200	42.600	42.800	42.800	216,534
2026-05-22	42.900	43.000	42.700	42.900	42.900	116,004
2026-05-21	43.150	43.250	42.900	43.000	43.000	113,897
2026-05-20	42.950	43.050	42.700	42.700	42.700	125,000
2026-05-19	42.800	43.000	42.800	42.950	42.950	120,085
2026-05-18	42.700	43.050	42.600	42.800	42.800	89,587
2026-05-15	43.100	43.600	42.950	43.000	43.000	163,100
2026-05-14	43.300	43.950	43.100	43.100	43.100	207,090
2026-05-13	43.500	43.600	43.000	43.550	43.550	173,603
2026-05-12	44.450	44.450	43.500	43.850	43.850	289,596
2026-05-11	44.750	44.750	44.050	44.300	44.300	330,779
2026-05-08	45.600	46.500	44.550	44.700	44.700	447,338
2026-05-07	45.000	45.500	45.000	45.500	45.500	200,622
2026-05-06	46.950	46.950	45.000	45.500	45.500	407,498
2026-05-05	45.650	50.200	45.550	46.950	46.950	357,120
2026-05-04	45.650	46.100	45.550	45.650	45.650	135,720
2026-04-30	45.900	46.300	45.700	45.700	45.700	101,452
2026-04-29	46.800	46.800	46.150	46.200	46.200	71,148
2026-04-28	46.600	46.600	45.550	46.200	46.200	85,280

← NewerPage 2 of 5 · 243 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.