Dah San Electric Wire & Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 59.000 | 59.200 | 58.300 | 58.400 | 58.400 | 97,177 |
| 2024-10-29 | 59.700 | 59.800 | 58.500 | 58.800 | 58.800 | 193,119 |
| 2024-10-28 | 59.700 | 60.000 | 59.300 | 59.600 | 59.600 | 99,771 |
| 2024-10-25 | 59.800 | 59.800 | 59.300 | 59.400 | 59.400 | 96,228 |
| 2024-10-24 | 60.100 | 60.300 | 59.800 | 59.900 | 59.900 | 75,721 |
| 2024-10-23 | 60.400 | 61.400 | 60.200 | 60.300 | 60.300 | 76,982 |
| 2024-10-22 | 59.900 | 60.200 | 59.700 | 60.200 | 60.200 | 110,859 |
| 2024-10-21 | 60.000 | 60.200 | 59.500 | 59.900 | 59.900 | 116,226 |
| 2024-10-18 | 60.700 | 60.700 | 60.000 | 60.100 | 60.100 | 98,724 |
| 2024-10-17 | 59.900 | 60.500 | 59.900 | 60.200 | 60.200 | 49,201 |
| 2024-10-16 | 60.500 | 60.500 | 59.500 | 59.900 | 59.900 | 192,258 |
| 2024-10-15 | 60.600 | 60.800 | 60.100 | 60.200 | 60.200 | 98,243 |
| 2024-10-14 | 60.200 | 60.400 | 59.600 | 60.000 | 60.000 | 232,693 |
| 2024-10-11 | 60.600 | 61.400 | 60.100 | 60.300 | 60.300 | 268,561 |
| 2024-10-09 | 61.600 | 61.700 | 61.000 | 61.600 | 61.600 | 144,227 |
| 2024-10-08 | 62.200 | 62.200 | 61.000 | 61.400 | 61.400 | 193,508 |
| 2024-10-07 | 61.900 | 62.600 | 61.600 | 61.900 | 61.900 | 365,132 |
| 2024-10-04 | 62.700 | 63.000 | 61.500 | 61.900 | 61.900 | 292,325 |
| 2024-10-01 | 63.300 | 63.400 | 62.100 | 63.000 | 63.000 | 193,738 |
| 2024-09-30 | 63.200 | 63.900 | 62.800 | 62.900 | 62.900 | 210,482 |
| 2024-09-27 | 63.900 | 64.000 | 62.700 | 63.700 | 63.700 | 376,045 |
| 2024-09-26 | 65.100 | 65.300 | 63.800 | 63.800 | 63.800 | 191,394 |
| 2024-09-25 | 64.900 | 65.300 | 64.200 | 64.600 | 64.600 | 112,166 |
| 2024-09-24 | 65.000 | 65.700 | 64.300 | 64.300 | 64.300 | 183,753 |
| 2024-09-23 | 64.500 | 65.200 | 64.000 | 65.100 | 65.100 | 207,304 |
| 2024-09-20 | 64.500 | 64.700 | 63.600 | 64.500 | 64.500 | 259,400 |
| 2024-09-19 | 63.000 | 63.600 | 62.700 | 63.500 | 63.500 | 165,015 |
| 2024-09-18 | 63.600 | 64.200 | 62.900 | 62.900 | 62.900 | 124,377 |
| 2024-09-16 | 64.000 | 64.000 | 63.200 | 63.800 | 63.800 | 93,227 |
| 2024-09-13 | 62.200 | 63.800 | 62.200 | 63.500 | 63.500 | 147,432 |
| 2024-09-12 | 62.800 | 63.600 | 62.300 | 62.400 | 62.400 | 176,053 |
| 2024-09-11 | 63.400 | 63.700 | 62.000 | 62.000 | 62.000 | 255,797 |
| 2024-09-10 | 66.800 | 66.800 | 61.600 | 61.900 | 61.900 | 646,532 |
| 2024-09-09 | 61.000 | 62.100 | 60.700 | 62.000 | 62.000 | 267,643 |
| 2024-09-06 | 62.300 | 62.600 | 61.900 | 62.600 | 62.600 | 122,456 |
| 2024-09-05 | 62.200 | 64.300 | 61.700 | 62.300 | 62.300 | 257,832 |
| 2024-09-04 | 61.100 | 62.900 | 61.100 | 61.900 | 61.900 | 389,162 |
| 2024-09-03 | 66.000 | 66.000 | 64.000 | 64.300 | 64.300 | 266,044 |
| 2024-09-02 | 61.500 | 66.800 | 61.500 | 66.000 | 66.000 | 1,048,024 |
| 2024-08-30 | 61.100 | 61.800 | 61.100 | 61.800 | 61.800 | 183,939 |
| 2024-08-29 | 61.100 | 61.500 | 60.700 | 61.500 | 61.500 | 254,847 |
| 2024-08-28 | 61.600 | 62.000 | 60.900 | 61.400 | 61.400 | 246,400 |
| 2024-08-27 | 60.500 | 62.000 | 60.500 | 61.600 | 61.600 | 245,447 |
| 2024-08-26 | 63.400 | 63.800 | 61.100 | 61.400 | 61.400 | 1,146,511 |
| 2024-08-23 | 74.000 | 74.000 | 72.200 | 73.000 | 73.000 | 927,245 |
| 2024-08-22 | 73.000 | 74.200 | 72.300 | 73.900 | 73.900 | 871,514 |
| 2024-08-21 | 72.500 | 72.700 | 71.600 | 72.500 | 72.500 | 432,305 |
| 2024-08-20 | 71.900 | 72.400 | 71.200 | 71.900 | 71.900 | 513,236 |
| 2024-08-19 | 71.500 | 71.700 | 70.700 | 71.500 | 71.500 | 382,678 |
| 2024-08-16 | 71.000 | 71.600 | 70.800 | 71.000 | 71.000 | 398,513 |
| 2024-08-15 | 71.400 | 71.500 | 70.500 | 71.000 | 71.000 | 321,827 |
| 2024-08-14 | 70.500 | 71.200 | 69.900 | 70.800 | 70.800 | 382,209 |
| 2024-08-13 | 70.100 | 70.400 | 68.800 | 69.900 | 69.900 | 311,653 |
| 2024-08-12 | 68.100 | 71.500 | 68.100 | 69.900 | 69.900 | 806,219 |
| 2024-08-09 | 65.000 | 68.600 | 63.900 | 68.600 | 68.600 | 1,198,625 |
| 2024-08-08 | 62.400 | 63.500 | 62.100 | 62.400 | 62.400 | 153,642 |
| 2024-08-07 | 60.600 | 63.700 | 60.600 | 63.600 | 63.600 | 284,645 |
| 2024-08-06 | 61.200 | 62.700 | 57.700 | 61.100 | 61.100 | 345,227 |
| 2024-08-05 | 65.300 | 65.300 | 60.300 | 60.800 | 60.800 | 861,950 |
| 2024-08-02 | 67.300 | 67.500 | 66.700 | 66.900 | 66.900 | 177,599 |
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.