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
2025-05-05	53.000	54.300	52.500	52.800	52.800	132,000
2025-05-02	52.700	53.600	52.400	52.800	52.800	233,000
2025-04-30	54.000	54.000	52.100	52.100	52.100	513,177
2025-04-29	53.700	55.500	53.500	55.500	55.500	208,989
2025-04-28	53.900	53.900	52.600	53.500	53.500	92,748
2025-04-25	52.500	53.000	52.400	52.500	52.500	44,675
2025-04-24	52.700	52.800	52.000	52.000	52.000	59,987
2025-04-23	52.600	53.000	52.200	52.800	52.800	44,212
2025-04-22	50.800	52.000	50.800	52.000	52.000	112,629
2025-04-21	52.100	52.100	51.400	51.900	51.900	63,286
2025-04-18	52.100	52.500	51.700	52.100	52.100	113,929
2025-04-17	52.100	52.600	51.700	52.200	52.200	103,707
2025-04-16	53.400	53.400	52.100	52.300	52.300	127,590
2025-04-15	52.500	53.800	52.500	53.200	53.200	178,885
2025-04-14	52.500	53.800	51.500	52.200	52.200	126,646
2025-04-11	50.600	52.500	48.500	52.000	52.000	179,543
2025-04-10	50.500	50.600	50.100	50.600	50.600	100,267
2025-04-09	49.100	50.000	46.000	46.050	46.050	385,718
2025-04-08	46.750	50.200	46.750	48.600	48.600	364,117
2025-04-07	51.900	51.900	51.900	51.900	51.900	53,475
2025-04-02	57.500	58.000	57.500	57.600	57.600	32,676
2025-04-01	57.100	57.900	57.100	57.700	57.700	88,416
2025-03-31	57.800	59.500	56.900	56.900	56.900	258,040
2025-03-28	61.200	61.300	59.800	59.800	59.800	203,351
2025-03-27	60.700	61.000	60.500	60.900	60.900	99,663
2025-03-26	60.300	61.500	60.300	60.500	60.500	104,451
2025-03-25	60.500	60.500	59.800	60.200	60.200	101,157
2025-03-24	60.200	60.800	60.100	60.500	60.500	87,535
2025-03-21	60.800	61.000	60.200	60.200	60.200	106,861
2025-03-20	60.100	60.600	60.100	60.500	60.500	84,885
2025-03-19	60.700	60.800	60.200	60.200	60.200	45,427
2025-03-18	60.900	61.200	60.300	60.700	60.700	122,849
2025-03-17	60.600	61.000	60.500	60.700	60.700	80,651
2025-03-14	61.200	61.200	59.900	60.700	60.700	262,705
2025-03-13	60.600	61.500	60.600	61.000	61.000	244,170
2025-03-12	61.000	61.000	60.200	60.400	60.400	72,942
2025-03-11	59.600	60.900	59.600	60.500	60.500	117,012
2025-03-10	60.300	60.800	60.200	60.500	60.500	112,648
2025-03-07	59.800	59.900	59.600	59.800	59.800	38,488
2025-03-06	60.200	60.300	59.900	59.900	59.900	31,711
2025-03-05	59.800	60.200	59.800	60.200	60.200	53,291
2025-03-04	60.600	60.600	59.100	60.000	60.000	52,875
2025-03-03	59.600	60.200	59.400	59.700	59.700	60,352
2025-02-27	60.200	60.500	59.700	59.700	59.700	122,720
2025-02-26	59.400	60.600	59.400	59.900	59.900	82,273
2025-02-25	59.600	59.800	59.300	59.400	59.400	102,680
2025-02-24	59.500	59.900	59.100	59.700	59.700	76,392
2025-02-21	59.900	61.000	59.500	60.000	60.000	274,038
2025-02-20	58.500	60.600	58.500	60.000	60.000	354,629
2025-02-19	58.500	58.600	58.500	58.500	58.500	23,831
2025-02-18	58.600	58.600	58.300	58.500	58.500	36,842
2025-02-17	58.900	59.400	58.500	58.500	58.500	95,128
2025-02-14	58.100	58.600	58.100	58.600	58.600	42,198
2025-02-13	58.300	58.300	57.900	58.200	58.200	31,803
2025-02-12	58.500	58.800	57.900	57.900	57.900	51,172
2025-02-11	58.200	58.300	58.100	58.300	58.300	34,410
2025-02-10	58.100	58.800	58.100	58.300	58.300	70,799
2025-02-07	58.200	58.600	58.000	58.100	58.100	43,687
2025-02-06	58.200	58.500	58.000	58.300	58.300	29,167
2025-02-05	58.900	59.000	58.200	58.200	58.200	35,800

← NewerPage 7 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.