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
2026-10-19	48.850	49.850	48.000	48.500	48.500	753,309
2026-10-16	50.100	51.400	49.550	50.500	50.500	1,331,649
2026-10-15	52.600	52.600	50.500	50.700	50.700	1,590,987
2026-10-14	52.700	54.700	51.700	54.700	54.700	2,292,871
2026-10-13	52.500	55.600	52.200	54.800	54.800	8,671,694
2026-10-12	50.600	50.600	50.600	50.600	50.600	828,358
2026-10-08	43.000	46.050	42.700	46.050	46.050	1,449,453
2026-10-07	41.900	42.000	41.800	41.900	41.900	65,020
2026-10-06	42.250	42.300	41.700	41.850	41.850	161,516
2026-10-05	42.500	42.800	42.250	42.250	42.250	89,164
2026-10-02	42.650	42.650	42.250	42.500	42.500	57,111
2026-10-01	42.950	42.950	42.450	42.700	42.700	123,335
2026-09-30	42.650	43.000	42.650	42.950	42.950	94,316
2026-09-29	43.000	43.350	42.600	42.600	42.600	90,298
2026-09-24	42.750	42.950	42.700	42.700	42.700	66,021
2026-09-23	43.350	43.350	42.950	42.950	42.950	28,000
2026-09-22	43.250	43.250	42.900	43.150	43.150	88,928
2026-09-21	43.100	43.100	42.500	43.000	43.000	89,040
2026-09-18	43.150	43.400	42.700	42.700	42.700	111,445
2026-09-17	43.000	43.750	42.950	43.100	43.100	35,242
2026-09-16	43.400	43.400	42.900	43.000	43.000	48,000
2026-09-15	43.700	43.700	43.050	43.050	43.050	46,003
2026-09-14	43.500	43.500	43.050	43.350	43.350	94,000
2026-09-11	43.950	43.950	43.600	43.700	43.700	57,556
2026-09-10	43.700	43.950	43.700	43.950	43.950	35,486
2026-09-09	43.850	44.050	43.850	43.950	43.950	75,159
2026-09-08	43.850	44.150	43.700	43.900	43.900	55,060
2026-09-07	44.500	44.500	43.500	43.850	43.850	83,514
2026-09-04	44.200	44.200	43.900	44.000	44.000	71,213
2026-09-03	44.650	44.650	43.850	44.300	44.300	120,303
2026-09-02	43.850	44.200	43.850	44.200	44.200	54,101
2026-09-01	43.700	44.200	43.700	44.100	44.100	40,200
2026-08-31	44.050	44.350	43.950	44.050	44.050	95,005
2026-08-28	44.800	44.800	44.450	44.550	44.550	51,000
2026-08-27	44.700	45.900	44.700	45.000	45.000	231,604
2026-08-26	44.450	44.800	44.200	44.700	44.700	168,300
2026-08-25	43.900	44.450	43.900	44.200	44.200	85,570
2026-08-24	44.500	44.500	44.000	44.100	44.100	43,000
2026-08-21	44.250	44.500	44.150	44.450	44.450	53,662
2026-08-20	44.300	44.350	43.900	44.300	44.300	88,000
2026-08-19	43.550	44.350	43.550	44.000	44.000	125,095
2026-08-18	43.600	44.000	43.500	43.600	43.600	92,045
2026-08-17	44.000	44.000	43.400	43.900	43.900	137,318
2026-08-14	44.050	44.050	43.750	43.800	43.800	119,819
2026-08-13	44.800	44.800	43.350	44.150	44.150	346,828
2026-08-12	43.100	45.600	43.100	44.800	44.800	698,857
2026-08-11	42.250	42.550	42.150	42.250	42.250	147,067
2026-08-10	42.200	42.650	42.050	42.250	42.250	99,300
2026-08-07	42.100	42.450	42.100	42.200	42.200	87,041
2026-08-06	42.600	42.600	41.700	42.100	42.100	96,000
2026-08-05	42.300	42.700	41.950	42.050	42.050	160,056
2026-08-04	41.600	42.350	41.600	42.300	42.300	101,100
2026-08-03	41.350	41.900	41.300	41.900	41.900	71,450
2026-07-31	42.700	42.700	41.800	42.000	42.000	113,560
2026-07-30	42.900	42.900	41.600	41.750	41.750	168,000
2026-07-29	43.150	43.150	41.200	42.050	42.050	204,211
2026-07-28	43.150	43.150	41.800	42.150	42.150	115,159
2026-07-27	42.900	43.500	42.700	43.250	43.250	89,000
2026-07-24	42.550	43.000	42.550	42.900	42.900	69,150
2026-07-23	43.000	43.100	42.500	42.950	42.950	94,200

Page 1 of 5 · 243 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.