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
2022-02-15	34.560	34.614	34.344	34.452	29.231	54,702
2022-02-14	34.722	34.722	34.290	34.452	29.231	48,781
2022-02-11	34.020	34.776	34.020	34.722	29.460	22,442
2022-02-10	34.560	34.776	34.506	34.722	29.460	59,722
2022-02-09	34.668	34.668	34.506	34.560	29.323	54,997
2022-02-08	34.560	34.560	34.398	34.506	29.277	33,783
2022-02-07	34.290	34.506	34.290	34.506	29.277	33,890
2022-01-26	34.398	34.452	34.074	34.182	29.002	32,363
2022-01-25	34.722	34.722	33.912	34.020	28.864	63,162
2022-01-24	34.344	34.344	33.804	34.290	29.093	46,478
2022-01-21	34.128	34.452	34.128	34.452	29.231	59,279
2022-01-20	34.668	34.668	34.182	34.398	29.185	40,930
2022-01-19	34.506	34.614	34.290	34.398	29.185	55,442
2022-01-18	34.182	34.506	34.182	34.344	29.139	46,295
2022-01-17	34.344	34.344	34.236	34.290	29.093	1,186,317
2022-01-14	34.668	34.668	34.344	34.344	29.139	67,240
2022-01-13	34.560	35.100	34.236	34.506	29.277	62,318
2022-01-12	34.398	34.506	34.344	34.344	29.139	52,344
2022-01-11	34.398	34.992	34.290	34.344	29.139	92,531
2022-01-10	34.128	34.560	34.128	34.398	29.185	58,657
2022-01-07	34.452	34.938	34.128	34.344	29.139	78,933
2022-01-06	34.290	34.506	34.290	34.452	29.231	23,405
2022-01-05	34.452	34.560	34.452	34.452	29.231	41,695
2022-01-04	34.560	35.100	34.560	34.668	29.414	52,205
2022-01-03	35.208	35.208	34.830	34.884	29.597	37,026
2021-12-30	35.100	35.100	34.722	34.884	29.597	37,594
2021-12-29	34.236	34.884	34.236	34.884	29.597	40,176
2021-12-28	34.560	34.668	34.560	34.560	29.323	52,936
2021-12-27	34.344	34.614	34.344	34.614	29.368	29,705
2021-12-24	34.668	34.884	34.290	34.452	29.231	36,464
2021-12-23	34.560	34.938	34.560	34.614	29.368	43,163
2021-12-22	34.668	34.668	34.506	34.506	29.277	18,738
2021-12-21	34.236	34.992	34.182	34.722	29.460	45,995
2021-12-20	34.452	34.452	34.182	34.344	29.139	43,646
2021-12-17	34.452	34.614	34.290	34.398	29.185	33,919
2021-12-16	34.128	35.208	34.128	34.938	29.643	35,946
2021-12-15	33.912	34.236	33.912	34.128	28.956	29,558
2021-12-14	34.236	34.506	33.912	34.290	29.093	89,512
2021-12-13	34.506	34.506	34.344	34.452	29.231	1,094,423
2021-12-10	34.560	34.560	34.506	34.506	29.277	24,399
2021-12-09	34.452	34.614	34.452	34.614	29.368	41,662
2021-12-08	34.668	34.776	34.398	34.668	29.414	46,760
2021-12-07	34.614	34.830	34.398	34.722	29.460	73,635
2021-12-06	35.100	35.100	34.560	34.668	29.414	33,596
2021-12-03	35.316	35.316	34.344	34.560	29.323	118,750
2021-12-02	35.046	35.046	34.560	34.560	29.323	76,534
2021-12-01	35.478	35.964	35.046	35.046	29.735	71,520
2021-11-30	34.506	35.100	34.398	35.046	29.735	99,391
2021-11-29	33.696	34.506	33.696	34.398	29.185	71,276
2021-11-26	34.884	34.938	34.560	34.722	29.460	80,887
2021-11-25	34.776	35.532	34.776	35.100	29.781	47,650
2021-11-24	34.398	34.776	34.398	34.776	29.506	64,760
2021-11-23	35.154	35.154	34.452	34.506	29.277	101,522
2021-11-22	34.830	35.046	34.776	34.938	29.643	54,096
2021-11-19	35.154	35.154	34.992	35.046	29.735	101,599
2021-11-18	35.046	35.802	34.722	35.154	29.826	104,720
2021-11-17	35.046	35.046	34.776	35.046	29.735	59,510
2021-11-16	35.910	35.910	35.046	35.208	29.872	107,749
2021-11-15	35.424	35.424	35.100	35.208	29.872	68,944
2021-11-12	35.748	35.748	35.424	35.424	30.056	129,958

← NewerPage 20 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.