I-Sheng Electric Wire & Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	54.700	54.700	54.000	54.400	54.400	168,535
2024-08-01	54.200	55.000	54.200	54.900	54.900	168,037
2024-07-31	54.500	54.500	53.900	54.200	54.200	115,760
2024-07-30	54.200	54.300	53.700	54.300	54.300	240,198
2024-07-29	53.700	54.200	53.200	54.200	54.200	252,364
2024-07-26	53.800	53.800	53.200	53.600	53.600	170,058
2024-07-23	53.600	54.400	53.600	53.800	53.800	129,887
2024-07-22	54.000	54.000	53.200	53.600	53.600	303,958
2024-07-19	54.200	54.200	53.800	54.000	54.000	214,528
2024-07-18	54.400	54.400	54.000	54.200	54.200	182,891
2024-07-17	54.200	54.700	54.200	54.400	54.400	110,350
2024-07-16	54.000	54.400	54.000	54.400	54.400	196,686
2024-07-15	54.200	54.600	54.000	54.100	54.100	148,380
2024-07-12	54.300	55.000	54.000	54.700	54.700	202,446
2024-07-11	54.200	54.300	53.700	54.200	54.200	323,509
2024-07-10	54.500	54.600	54.200	54.200	54.200	219,122
2024-07-09	55.200	55.200	54.500	54.700	54.700	217,506
2024-07-08	55.500	55.600	54.800	55.100	55.100	411,533
2024-07-05	56.500	56.600	55.500	55.500	55.500	1,102,911
2024-07-04	58.000	59.400	58.000	59.400	59.400	885,344
2024-07-03	58.400	58.400	57.800	58.200	58.200	390,263
2024-07-02	58.400	58.400	57.800	58.000	58.000	281,349
2024-07-01	58.000	58.400	57.700	58.300	58.300	308,937
2024-06-28	57.800	58.000	57.500	58.000	58.000	158,629
2024-06-27	57.500	57.800	57.400	57.700	57.700	108,992
2024-06-26	57.700	58.300	57.600	57.700	57.700	221,345
2024-06-25	57.900	57.900	56.700	57.700	57.700	160,241
2024-06-24	58.500	58.600	57.500	57.700	57.700	211,734
2024-06-21	58.800	58.800	58.300	58.500	58.500	180,264
2024-06-20	58.400	58.900	58.400	58.800	58.800	196,132
2024-06-19	58.500	59.500	58.300	58.400	58.400	423,870
2024-06-18	57.900	58.400	57.700	58.400	58.400	500,778
2024-06-17	56.600	57.700	56.600	57.700	57.700	562,872
2024-06-14	56.200	56.600	56.200	56.600	56.600	211,022
2024-06-13	56.800	56.800	56.000	56.200	56.200	93,615
2024-06-12	56.900	56.900	56.200	56.400	56.400	115,475
2024-06-11	56.300	56.500	55.900	56.400	56.400	231,546
2024-06-07	55.700	56.300	55.500	56.200	56.200	303,029
2024-06-06	55.500	55.700	55.400	55.700	55.700	188,954
2024-06-05	56.300	56.300	55.500	55.700	55.700	196,666
2024-06-04	56.200	56.200	55.600	56.100	56.100	119,838
2024-06-03	55.900	56.500	55.500	56.300	56.300	237,925
2024-05-31	55.500	55.900	55.200	55.900	55.900	169,994
2024-05-30	56.000	56.000	55.000	55.500	55.500	174,263
2024-05-29	56.200	56.200	55.600	56.000	56.000	139,852
2024-05-28	55.300	56.200	55.300	56.200	56.200	264,119
2024-05-27	55.200	55.800	55.200	55.300	55.300	178,551
2024-05-24	54.700	55.400	54.200	55.200	55.200	148,631
2024-05-23	55.900	55.900	54.700	54.700	54.700	307,828
2024-05-22	55.300	56.000	54.900	55.900	55.900	334,249
2024-05-21	55.000	55.300	54.800	55.300	55.300	152,719
2024-05-20	54.300	55.200	54.300	54.800	54.800	216,339
2024-05-17	54.900	54.900	54.100	54.500	54.500	225,954
2024-05-16	55.000	55.800	54.400	54.900	54.900	181,722
2024-05-15	54.300	55.000	54.300	54.400	54.400	222,806
2024-05-14	55.400	55.400	54.500	54.600	54.600	241,586
2024-05-13	56.200	56.800	54.800	55.400	55.400	284,726
2024-05-10	55.200	56.900	55.200	55.700	55.700	721,973
2024-05-09	55.200	55.600	54.600	54.600	54.600	286,493
2024-05-08	56.200	56.200	55.200	55.200	55.200	381,632

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	3.2000 TWD
2022-07-07	2.8000 TWD
2021-08-03	2.3200 TWD
2020-07-08	2.7700 TWD
2019-07-11	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.