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
2026-01-20	49.000	49.600	48.800	49.300	49.300	155,245
2026-01-19	48.750	49.250	48.750	49.050	49.050	157,208
2026-01-16	48.700	49.050	48.650	48.750	48.750	131,281
2026-01-15	49.100	49.200	48.900	48.950	48.950	80,512
2026-01-14	48.500	49.500	48.100	49.000	49.000	197,437
2026-01-13	48.650	48.650	48.000	48.150	48.150	111,603
2026-01-12	48.400	48.650	48.200	48.500	48.500	90,250
2026-01-09	48.850	48.850	48.100	48.300	48.300	133,288
2026-01-08	49.500	49.500	48.800	48.850	48.850	115,250
2026-01-07	49.600	49.650	49.050	49.550	49.550	125,209
2026-01-06	49.500	49.500	49.050	49.350	49.350	95,229
2026-01-05	49.600	49.800	48.900	49.450	49.450	127,663
2026-01-02	49.500	49.900	49.500	49.650	49.650	90,550
2025-12-31	49.950	49.950	49.450	49.600	49.600	56,346
2025-12-30	50.200	50.200	49.600	49.950	49.950	96,100
2025-12-29	50.900	52.000	50.100	50.100	50.100	318,012
2025-12-26	48.750	50.100	48.750	49.850	49.850	252,307
2025-12-24	48.850	49.300	48.300	48.750	48.750	60,000
2025-12-23	48.050	48.900	48.050	48.900	48.900	57,570
2025-12-22	48.500	48.750	48.250	48.350	48.350	68,288
2025-12-19	48.200	48.800	48.200	48.400	48.400	48,610
2025-12-18	49.450	49.450	48.200	48.200	48.200	69,254
2025-12-17	49.050	49.300	48.800	48.850	48.850	57,020
2025-12-16	49.600	49.850	48.650	49.000	49.000	105,200
2025-12-15	49.100	49.900	49.100	49.600	49.600	112,052
2025-12-12	49.500	50.000	49.400	49.450	49.450	151,560
2025-12-11	49.500	49.500	49.050	49.300	49.300	48,108
2025-12-10	49.200	49.500	49.200	49.350	49.350	67,280
2025-12-09	49.050	49.600	48.900	49.250	49.250	188,855
2025-12-08	49.450	49.450	48.500	49.050	49.050	148,301
2025-12-05	49.500	50.000	49.150	49.350	49.350	184,349
2025-12-04	48.300	49.050	48.300	49.000	49.000	109,274
2025-12-03	48.800	48.800	48.200	48.300	48.300	52,066
2025-12-02	48.750	48.950	48.350	48.550	48.550	54,678
2025-12-01	48.650	48.850	48.500	48.750	48.750	89,050
2025-11-28	48.400	49.300	48.400	48.650	48.650	162,160
2025-11-27	47.650	48.600	47.650	48.300	48.300	64,060
2025-11-26	47.600	48.100	47.500	47.650	47.650	56,050
2025-11-25	47.550	47.850	47.350	47.550	47.550	32,189
2025-11-24	47.950	47.950	46.950	47.550	47.550	93,100
2025-11-21	48.300	48.300	47.000	47.650	47.650	103,000
2025-11-20	48.400	48.700	48.100	48.100	48.100	115,500
2025-11-19	47.450	47.800	47.100	47.350	47.350	103,000
2025-11-18	47.800	48.150	47.350	47.450	47.450	112,000
2025-11-17	48.850	48.950	48.100	48.300	48.300	130,650
2025-11-14	48.500	49.150	48.500	48.800	48.800	209,252
2025-11-13	49.300	49.600	48.500	48.750	48.750	324,411
2025-11-12	47.950	49.000	47.700	48.800	48.800	360,240
2025-11-11	47.300	47.300	46.750	47.200	47.200	84,291
2025-11-10	47.200	48.150	46.300	47.300	47.300	224,052
2025-11-07	46.000	46.000	45.800	45.800	45.800	37,000
2025-11-06	46.250	46.250	45.850	46.100	46.100	27,622
2025-11-05	46.000	46.350	45.500	46.150	46.150	56,846
2025-11-04	47.000	47.200	46.300	46.300	46.300	95,152
2025-11-03	46.050	46.800	46.050	46.700	46.700	90,243
2025-10-31	46.000	46.300	45.500	46.050	46.050	144,453
2025-10-30	46.000	46.000	45.200	45.500	45.500	76,521
2025-10-29	45.750	45.900	45.250	45.700	45.700	78,899
2025-10-28	46.450	46.450	45.550	45.750	45.750	60,760
2025-10-27	45.450	46.300	45.050	46.300	46.300	141,871

← NewerPage 4 of 5 · 244 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.