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
2025-10-23	45.600	45.600	45.200	45.400	45.400	71,000
2025-10-22	45.550	46.600	45.550	45.600	45.600	68,126
2025-10-21	45.550	46.000	45.500	45.550	45.550	83,672
2025-10-20	45.800	45.850	45.300	45.700	45.700	167,171
2025-10-17	45.850	46.300	45.600	46.000	46.000	74,014
2025-10-16	46.400	46.500	45.800	46.000	46.000	177,286
2025-10-15	46.400	46.400	46.050	46.100	46.100	121,400
2025-10-14	47.050	47.050	46.250	46.400	46.400	155,651
2025-10-13	47.150	47.150	46.700	47.050	47.050	184,114
2025-10-09	47.650	48.050	47.500	47.650	47.650	147,160
2025-10-08	47.700	48.150	47.650	47.650	47.650	130,205
2025-10-07	47.850	49.150	47.550	48.100	48.100	112,500
2025-10-03	48.050	48.050	47.800	47.850	47.850	66,521
2025-10-02	48.300	48.300	48.000	48.050	48.050	61,000
2025-10-01	48.400	48.400	48.050	48.300	48.300	68,258
2025-09-30	49.150	49.150	48.150	48.450	48.450	59,010
2025-09-29	48.350	48.350	48.350	48.350	48.350	0
2025-09-26	50.100	50.100	48.250	48.350	48.350	116,951
2025-09-25	49.400	50.900	48.750	49.000	49.000	478,143
2025-09-24	47.700	48.200	47.550	48.200	48.200	89,726
2025-09-23	49.100	49.300	47.650	48.050	48.050	425,251
2025-09-22	49.500	49.500	49.100	49.450	49.450	132,150
2025-09-19	49.800	49.800	49.350	49.500	49.500	115,350
2025-09-18	49.900	49.900	49.650	49.700	49.700	81,251
2025-09-17	50.200	50.200	49.750	49.850	49.850	76,179
2025-09-16	50.300	50.800	50.000	50.200	50.200	197,000
2025-09-15	49.800	50.400	49.700	50.300	50.300	91,340
2025-09-12	49.900	49.900	49.600	49.700	49.700	85,598
2025-09-11	50.100	50.100	49.600	50.100	50.100	208,402
2025-09-10	50.000	50.100	49.700	49.700	49.700	166,349
2025-09-09	50.600	52.000	49.600	49.600	49.600	368,876
2025-09-08	49.650	49.700	49.000	49.600	49.600	221,821
2025-09-05	50.800	50.800	50.100	50.200	50.200	71,116
2025-09-04	50.000	50.600	50.000	50.500	50.500	91,564
2025-09-03	49.800	50.200	49.800	49.900	49.900	82,321
2025-09-02	49.800	49.800	49.500	49.800	49.800	96,101
2025-09-01	50.000	50.000	49.600	49.800	49.800	120,003
2025-08-29	50.100	50.200	50.000	50.000	50.000	63,720
2025-08-28	50.100	50.200	50.100	50.100	50.100	79,149
2025-08-27	50.500	50.500	50.000	50.200	50.200	91,942
2025-08-26	50.100	50.500	50.000	50.000	50.000	124,451
2025-08-25	50.500	50.500	50.000	50.200	50.200	130,166
2025-08-22	49.800	50.500	49.800	50.100	50.100	128,150
2025-08-21	50.300	50.400	49.950	50.000	50.000	140,844
2025-08-20	50.700	50.800	50.000	50.200	50.200	221,072
2025-08-19	50.600	50.700	50.200	50.500	50.500	88,100
2025-08-18	50.600	50.800	50.200	50.600	50.600	152,282
2025-08-15	49.800	50.400	49.750	50.100	50.100	357,933
2025-08-14	51.714	51.905	51.429	51.714	49.714	507,357
2025-08-13	51.429	51.905	50.857	51.333	49.348	477,347
2025-08-12	50.476	50.476	50.191	50.191	48.249	128,110
2025-08-11	50.571	50.571	50.095	50.191	48.249	129,572
2025-08-08	53.000	53.400	52.900	53.100	53.100	79,144
2025-08-07	52.800	53.000	52.800	52.900	52.900	43,000
2025-08-06	52.200	52.900	52.200	52.800	52.800	110,100
2025-08-05	52.500	52.600	52.200	52.200	52.200	116,006
2025-08-04	51.500	52.600	51.500	52.500	52.500	35,400
2025-08-01	52.300	52.400	51.600	52.300	52.300	33,863
2025-07-31	53.400	53.400	52.200	52.300	52.300	61,000
2025-07-30	51.700	52.000	51.600	51.900	51.900	17,527

← NewerPage 5 of 21 · 1,220 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.