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
2025-07-29	51.900	52.100	51.700	51.700	51.700	38,500
2025-07-28	51.700	51.900	51.700	51.900	51.900	17,231
2025-07-25	52.000	52.000	51.700	52.000	52.000	30,000
2025-07-24	51.700	51.800	51.600	51.700	51.700	23,144
2025-07-23	51.900	52.000	51.700	51.800	51.800	25,106
2025-07-22	51.900	51.900	51.500	51.500	51.500	41,003
2025-07-21	52.200	52.400	51.900	51.900	51.900	42,000
2025-07-18	52.100	53.000	52.100	52.200	52.200	64,034
2025-07-17	52.100	52.200	52.000	52.100	52.100	42,000
2025-07-16	51.700	52.200	51.600	51.900	51.900	45,144
2025-07-15	51.700	51.900	51.700	51.900	51.900	17,066
2025-07-14	51.700	52.200	51.700	51.900	51.900	39,000
2025-07-11	51.600	52.300	51.200	52.000	52.000	108,000
2025-07-10	51.100	51.700	51.000	51.100	51.100	47,000
2025-07-09	51.700	52.000	50.900	51.100	51.100	42,011
2025-07-08	50.600	51.000	50.300	50.700	50.700	31,163
2025-07-07	50.600	51.200	50.500	50.600	50.600	19,000
2025-07-04	51.200	51.200	51.000	51.200	51.200	27,739
2025-07-03	51.500	51.800	51.200	51.800	51.800	25,000
2025-07-02	51.000	51.800	51.000	51.400	51.400	24,097
2025-07-01	51.000	52.500	51.000	51.500	51.500	60,000
2025-06-30	51.600	51.600	50.800	50.900	50.900	28,098
2025-06-27	51.600	51.700	50.600	51.300	51.300	36,005
2025-06-26	51.200	51.800	51.100	51.200	51.200	39,340
2025-06-25	51.200	51.300	50.900	51.100	51.100	8,025
2025-06-24	50.200	51.200	50.200	51.200	51.200	30,855
2025-06-23	50.500	50.500	49.500	49.950	49.950	82,856
2025-06-20	51.700	51.700	50.500	50.700	50.700	90,684
2025-06-19	52.800	54.000	51.700	51.700	51.700	112,105
2025-06-18	52.500	52.700	51.600	52.700	52.700	53,000
2025-06-17	51.800	52.700	51.600	52.400	52.400	85,376
2025-06-16	50.900	51.800	50.900	51.600	51.600	54,028
2025-06-13	50.800	51.600	50.700	50.800	50.800	81,008
2025-06-12	50.800	51.300	50.800	51.000	51.000	27,432
2025-06-11	51.400	51.400	50.700	50.800	50.800	51,144
2025-06-10	50.700	51.400	50.700	51.300	51.300	37,000
2025-06-09	50.700	51.100	50.600	50.800	50.800	29,098
2025-06-06	51.100	51.400	50.900	51.000	51.000	62,000
2025-06-05	51.300	51.600	51.300	51.400	51.400	14,000
2025-06-04	51.200	51.700	51.100	51.300	51.300	67,144
2025-06-03	50.700	51.300	50.700	51.000	51.000	49,303
2025-06-02	51.700	51.700	50.200	50.700	50.700	122,019
2025-05-29	52.100	52.300	51.600	52.300	52.300	52,245
2025-05-28	52.200	52.200	51.900	52.200	52.200	95,000
2025-05-27	52.600	52.900	52.100	52.300	52.300	77,000
2025-05-26	52.300	52.700	52.300	52.600	52.600	74,208
2025-05-23	52.800	52.800	52.100	52.300	52.300	35,000
2025-05-22	52.400	52.400	52.000	52.000	52.000	76,336
2025-05-21	52.700	53.100	52.000	52.300	52.300	80,000
2025-05-20	52.500	52.700	52.300	52.300	52.300	52,299
2025-05-19	52.500	52.900	52.100	52.500	52.500	119,430
2025-05-16	52.400	53.300	52.300	52.500	52.500	120,000
2025-05-15	52.600	53.000	52.100	52.200	52.200	132,301
2025-05-14	52.600	52.600	52.100	52.300	52.300	83,313
2025-05-13	52.000	53.600	52.000	52.200	52.200	62,000
2025-05-12	52.700	52.900	51.900	52.100	52.100	93,000
2025-05-09	52.800	53.000	52.300	52.700	52.700	95,000
2025-05-08	52.800	53.000	52.700	52.700	52.700	60,026
2025-05-07	53.700	53.700	52.700	52.700	52.700	46,001
2025-05-06	53.100	53.400	52.300	53.000	53.000	100,070

← NewerPage 6 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.