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
2024-05-07	56.000	56.700	55.200	56.200	56.200	496,207
2024-05-06	56.900	57.500	55.700	55.700	55.700	634,070
2024-05-03	55.000	58.000	55.000	56.100	56.100	1,879,617
2024-05-02	52.800	54.300	52.600	54.200	54.200	723,154
2024-04-30	52.300	52.800	52.000	52.800	52.800	81,913
2024-04-29	51.900	52.400	51.900	52.400	52.400	263,892
2024-04-26	52.400	52.400	51.400	51.800	51.800	398,904
2024-04-25	52.100	52.600	52.000	52.300	52.300	99,067
2024-04-24	52.500	52.800	52.200	52.300	52.300	256,736
2024-04-23	51.800	52.900	51.700	52.500	52.500	182,655
2024-04-22	51.300	51.800	51.300	51.700	51.700	203,368
2024-04-19	51.700	51.800	50.200	51.300	51.300	440,816
2024-04-18	52.100	52.100	51.700	51.900	51.900	162,957
2024-04-17	51.900	52.200	51.600	52.100	52.100	146,545
2024-04-16	52.900	52.900	51.300	51.600	51.600	482,192
2024-04-15	53.300	53.300	52.600	52.900	52.900	147,357
2024-04-12	52.800	53.900	52.800	53.300	53.300	167,372
2024-04-11	53.500	54.000	52.600	53.000	53.000	333,300
2024-04-10	53.500	54.000	53.100	53.500	53.500	231,679
2024-04-09	52.900	54.800	52.800	53.600	53.600	590,360
2024-04-08	52.300	52.400	52.000	52.200	52.200	152,633
2024-04-03	52.100	52.300	52.100	52.300	52.300	146,891
2024-04-02	52.900	52.900	52.500	52.500	52.500	134,986
2024-04-01	52.200	52.800	52.200	52.800	52.800	175,793
2024-03-29	52.300	52.600	52.200	52.200	52.200	99,098
2024-03-28	52.400	52.700	52.000	52.300	52.300	133,014
2024-03-27	52.000	52.500	52.000	52.400	52.400	115,248
2024-03-26	54.000	54.000	52.000	52.000	52.000	483,502
2024-03-25	53.900	54.400	53.600	54.100	54.100	371,243
2024-03-22	52.300	53.800	52.300	53.800	53.800	512,780
2024-03-21	52.500	52.800	52.100	52.700	52.700	337,888
2024-03-20	52.300	52.900	52.100	52.500	52.500	600,452
2024-03-19	50.800	52.200	50.800	52.100	52.100	520,151
2024-03-18	50.500	52.200	50.500	51.100	51.100	422,980
2024-03-15	50.200	50.500	50.200	50.500	50.500	135,099
2024-03-14	50.800	50.800	50.000	50.200	50.200	257,086
2024-03-13	50.200	50.900	50.200	50.800	50.800	258,393
2024-03-12	49.600	50.100	49.600	50.000	50.000	222,586
2024-03-11	49.750	49.800	49.500	49.600	49.600	271,007
2024-03-08	50.500	50.500	49.800	50.100	50.100	310,304
2024-03-07	51.000	51.100	50.100	50.600	50.600	254,343
2024-03-06	51.000	51.200	50.600	51.200	51.200	245,666
2024-03-05	49.850	51.100	49.800	51.000	51.000	407,925
2024-03-04	49.950	50.100	49.300	49.900	49.900	309,602
2024-03-01	49.600	50.000	49.500	49.950	49.950	223,279
2024-02-29	49.750	49.750	49.450	49.600	49.600	189,040
2024-02-27	50.600	50.600	49.300	49.750	49.750	311,873
2024-02-26	50.600	50.900	49.950	50.500	50.500	388,077
2024-02-23	49.350	51.300	49.350	50.600	50.600	822,969
2024-02-22	49.150	49.500	48.900	49.350	49.350	410,678
2024-02-21	48.100	48.900	47.900	48.900	48.900	522,635
2024-02-20	48.300	48.300	47.850	47.950	47.950	371,517
2024-02-19	46.900	48.200	46.900	48.100	48.100	776,445
2024-02-16	47.000	47.000	46.700	46.900	46.900	278,387
2024-02-15	46.800	47.200	46.700	46.700	46.700	381,199
2024-02-05	46.650	46.750	46.650	46.750	46.750	80,311
2024-02-02	46.550	46.900	46.550	46.650	46.650	82,046
2024-02-01	46.350	46.900	46.300	46.550	46.550	124,484
2024-01-31	46.500	46.500	46.300	46.350	46.350	37,362
2024-01-30	46.450	46.450	46.300	46.350	46.350	32,326

← NewerPage 11 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.