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
2025-02-04	58.300	58.300	57.900	58.200	58.200	75,824
2025-02-03	58.500	59.200	58.100	58.200	58.200	179,706
2025-01-22	57.800	58.600	57.800	58.300	58.300	138,827
2025-01-21	56.000	58.400	56.000	57.800	57.800	161,348
2025-01-20	55.500	56.000	55.400	55.600	55.600	29,621
2025-01-17	54.900	55.800	54.900	55.000	55.000	33,272
2025-01-16	54.900	55.300	54.500	54.900	54.900	56,851
2025-01-15	54.300	54.600	54.200	54.300	54.300	21,839
2025-01-14	55.000	55.000	54.000	54.500	54.500	41,000
2025-01-13	55.500	55.500	53.600	54.300	54.300	175,815
2025-01-10	56.100	56.200	55.500	55.600	55.600	114,043
2025-01-09	56.400	56.800	56.100	56.100	56.100	123,773
2025-01-08	56.000	56.000	55.600	55.600	55.600	27,762
2025-01-07	56.100	56.200	55.500	55.600	55.600	75,720
2025-01-06	56.400	56.400	56.000	56.100	56.100	40,250
2025-01-03	56.400	56.400	55.500	55.700	55.700	57,835
2025-01-02	55.300	56.000	55.200	55.600	55.600	41,256
2024-12-31	55.500	55.500	55.300	55.300	55.300	52,898
2024-12-30	55.700	56.300	55.500	55.600	55.600	41,345
2024-12-27	55.600	56.100	55.600	55.800	55.800	35,044
2024-12-26	56.000	56.700	55.900	55.900	55.900	65,433
2024-12-25	56.000	56.000	55.200	55.900	55.900	64,839
2024-12-24	56.000	56.700	55.800	55.900	55.900	84,946
2024-12-23	55.600	56.000	55.200	55.900	55.900	32,721
2024-12-20	54.400	55.600	54.400	54.900	54.900	83,373
2024-12-19	55.400	55.800	54.400	55.100	55.100	97,319
2024-12-18	56.100	56.700	55.300	55.500	55.500	155,349
2024-12-17	56.300	56.800	56.200	56.200	56.200	91,519
2024-12-16	58.000	58.000	55.400	56.600	56.600	239,736
2024-12-13	58.400	58.500	57.000	57.000	57.000	311,646
2024-12-12	58.000	58.000	57.000	57.900	57.900	148,066
2024-12-11	57.100	58.000	57.100	57.300	57.300	61,338
2024-12-10	58.000	58.900	57.400	57.900	57.900	131,983
2024-12-09	58.000	58.600	57.700	58.000	58.000	176,486
2024-12-06	59.400	60.200	59.100	59.100	59.100	77,677
2024-12-05	58.700	59.800	58.600	59.300	59.300	63,374
2024-12-04	59.500	59.500	58.700	58.800	58.800	50,288
2024-12-03	59.700	60.600	58.800	59.000	59.000	178,277
2024-12-02	58.400	59.900	58.000	59.700	59.700	97,190
2024-11-29	57.700	58.900	56.700	58.400	58.400	47,178
2024-11-28	58.400	58.400	57.000	58.300	58.300	90,918
2024-11-27	59.700	59.700	58.200	58.300	58.300	67,894
2024-11-26	59.900	59.900	59.500	59.700	59.700	34,285
2024-11-25	59.000	59.800	59.000	59.800	59.800	119,167
2024-11-22	58.600	59.200	58.100	58.500	58.500	227,207
2024-11-21	58.600	58.600	57.800	58.000	58.000	28,900
2024-11-20	58.000	58.100	57.700	57.700	57.700	56,629
2024-11-19	57.600	58.200	57.600	58.200	58.200	48,873
2024-11-18	58.000	58.300	57.600	57.900	57.900	45,819
2024-11-15	58.000	58.700	58.000	58.000	58.000	81,971
2024-11-14	58.600	58.700	57.500	57.700	57.700	117,752
2024-11-13	58.800	59.000	58.600	58.900	58.900	58,474
2024-11-12	59.000	59.800	58.800	59.000	59.000	93,730
2024-11-11	59.500	60.900	59.400	59.600	59.600	103,937
2024-11-08	59.300	59.300	58.300	58.900	58.900	65,943
2024-11-07	58.700	59.500	58.700	59.200	59.200	44,385
2024-11-06	57.900	59.000	57.900	58.700	58.700	65,044
2024-11-05	57.800	58.300	57.800	57.800	57.800	81,586
2024-11-04	58.600	58.600	57.800	57.800	57.800	74,330
2024-11-01	57.500	58.600	57.500	58.500	58.500	76,205

← NewerPage 8 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.