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
2026-04-27	46.600	46.800	45.900	46.100	46.100	93,858
2026-04-24	46.650	46.950	46.450	46.700	46.700	63,200
2026-04-23	46.600	46.600	45.750	46.500	46.500	148,321
2026-04-22	47.950	47.950	46.800	46.800	46.800	123,751
2026-04-21	47.800	47.800	47.200	47.400	47.400	55,020
2026-04-20	47.550	47.900	47.000	47.200	47.200	76,603
2026-04-17	47.950	47.950	47.450	47.550	47.550	89,316
2026-04-16	47.100	47.800	47.100	47.650	47.650	176,000
2026-04-15	47.000	47.350	46.400	46.650	46.650	181,060
2026-04-14	47.100	47.100	46.500	46.950	46.950	136,250
2026-04-13	46.400	46.600	46.300	46.500	46.500	93,000
2026-04-10	45.800	46.500	45.800	46.400	46.400	205,252
2026-04-09	45.250	45.850	45.100	45.650	45.650	58,271
2026-04-08	46.000	46.300	45.300	46.050	46.050	84,100
2026-04-07	44.700	45.000	44.400	44.650	44.650	95,353
2026-04-02	45.650	46.100	44.800	45.000	45.000	66,318
2026-04-01	45.500	46.000	45.150	45.850	45.850	68,042
2026-03-31	45.250	45.550	44.500	44.750	44.750	69,188
2026-03-30	45.850	45.850	45.150	45.550	45.550	69,038
2026-03-27	45.900	46.400	45.600	45.900	45.900	64,100
2026-03-26	46.500	46.900	46.000	46.050	46.050	72,100
2026-03-25	46.750	46.800	45.750	46.000	46.000	55,201
2026-03-24	45.450	46.700	45.100	45.400	45.400	73,030
2026-03-23	45.250	45.700	45.100	45.400	45.400	89,046
2026-03-20	46.350	46.750	46.350	46.350	46.350	51,217
2026-03-19	46.800	46.900	46.350	46.350	46.350	103,401
2026-03-18	46.900	47.200	46.350	47.050	47.050	144,603
2026-03-17	46.150	46.450	45.850	46.100	46.100	97,365
2026-03-16	46.100	46.450	46.000	46.000	46.000	186,901
2026-03-13	45.250	46.600	45.200	45.950	45.950	221,394
2026-03-12	45.550	45.550	44.000	45.050	45.050	219,770
2026-03-11	44.150	47.900	44.000	46.150	46.150	482,993
2026-03-10	44.000	44.250	43.800	44.000	44.000	103,879
2026-03-09	44.100	44.500	42.750	43.700	43.700	425,073
2026-03-06	46.000	46.250	45.600	45.950	45.950	78,220
2026-03-05	46.150	46.650	45.800	46.200	46.200	229,100
2026-03-04	47.350	47.350	46.050	46.100	46.100	234,050
2026-03-03	47.900	48.750	47.600	47.850	47.850	114,020
2026-03-02	49.150	49.150	48.000	48.600	48.600	56,416
2026-02-26	48.950	49.000	48.400	48.950	48.950	141,631
2026-02-25	48.300	48.700	47.950	48.650	48.650	196,271
2026-02-24	48.850	49.050	48.200	48.300	48.300	101,674
2026-02-23	48.600	49.000	47.800	48.850	48.850	159,378
2026-02-11	48.500	49.000	47.300	47.850	47.850	123,250
2026-02-10	47.100	47.850	47.100	47.650	47.650	96,106
2026-02-09	47.800	48.100	47.150	47.200	47.200	61,065
2026-02-06	47.800	47.800	46.550	47.300	47.300	168,382
2026-02-05	47.600	48.450	47.500	47.700	47.700	168,480
2026-02-04	47.650	48.500	47.650	48.500	48.500	116,402
2026-02-03	48.000	48.200	47.350	48.000	48.000	194,591
2026-02-02	49.550	49.550	47.600	47.600	47.600	216,563
2026-01-30	50.000	50.000	49.000	49.300	49.300	130,251
2026-01-29	49.950	49.950	49.550	49.950	49.950	127,027
2026-01-28	50.300	50.300	49.850	50.000	50.000	156,067
2026-01-27	50.400	50.400	49.700	49.850	49.850	117,947
2026-01-26	50.500	50.500	49.700	49.850	49.850	105,297
2026-01-23	50.000	51.500	50.000	50.100	50.100	315,000
2026-01-22	49.200	50.600	49.200	49.850	49.850	353,227
2026-01-21	49.300	49.500	48.850	49.300	49.300	136,360
2026-01-20	49.000	49.600	48.800	49.300	49.300	155,245

← NewerPage 3 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.