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
2024-01-29	46.300	46.400	46.200	46.300	46.300	53,389
2024-01-26	46.450	46.550	46.250	46.250	46.250	61,825
2024-01-25	46.450	46.600	46.450	46.450	46.450	68,912
2024-01-24	46.350	46.450	46.350	46.450	46.450	27,155
2024-01-23	46.300	47.000	46.300	46.350	46.350	91,517
2024-01-22	46.450	46.450	46.050	46.300	46.300	69,542
2024-01-19	46.000	46.500	46.000	46.450	46.450	88,449
2024-01-18	46.050	46.150	46.000	46.050	46.050	60,806
2024-01-17	46.100	46.300	46.050	46.050	46.050	154,333
2024-01-16	46.450	46.500	46.300	46.300	46.300	141,034
2024-01-15	46.750	46.750	46.400	46.450	46.450	101,955
2024-01-12	46.700	46.800	46.500	46.750	46.750	88,396
2024-01-11	46.550	47.000	46.550	46.700	46.700	165,825
2024-01-10	46.350	46.550	46.350	46.550	46.550	90,814
2024-01-09	46.350	46.500	46.300	46.400	46.400	98,671
2024-01-08	46.350	46.350	46.300	46.300	46.300	39,999
2024-01-05	46.400	46.400	46.200	46.300	46.300	68,428
2024-01-04	46.250	46.250	46.200	46.250	46.250	55,564
2024-01-03	46.250	46.350	46.150	46.250	46.250	49,626
2024-01-02	46.200	46.300	46.200	46.250	46.250	75,023
2023-12-29	46.150	46.200	46.100	46.150	46.150	48,993
2023-12-28	46.100	46.150	46.050	46.150	46.150	147,891
2023-12-27	46.000	46.100	45.950	46.100	46.100	69,412
2023-12-26	46.000	46.000	45.950	46.000	46.000	64,800
2023-12-25	45.900	46.000	45.900	45.900	45.900	58,703
2023-12-22	46.000	46.000	45.900	45.900	45.900	41,134
2023-12-21	46.100	46.100	45.850	45.950	45.950	54,091
2023-12-20	46.000	46.000	45.900	45.900	45.900	37,636
2023-12-19	46.050	46.050	45.850	45.900	45.900	114,476
2023-12-18	46.100	46.100	46.000	46.100	46.100	84,664
2023-12-15	46.100	46.100	46.000	46.100	46.100	82,324
2023-12-14	45.900	46.050	45.900	46.050	46.050	109,586
2023-12-13	46.000	46.000	45.800	45.900	45.900	93,197
2023-12-12	46.000	46.000	45.850	46.000	46.000	104,504
2023-12-11	45.950	46.000	45.800	46.000	46.000	54,004
2023-12-08	45.850	45.950	45.850	45.950	45.950	38,105
2023-12-07	45.850	45.950	45.800	45.950	45.950	58,463
2023-12-06	46.000	46.000	45.850	45.900	45.900	42,320
2023-12-05	45.850	45.900	45.700	45.850	45.850	67,378
2023-12-04	45.950	46.000	45.800	45.900	45.900	97,804
2023-12-01	45.750	46.000	45.750	45.950	45.950	70,618
2023-11-30	45.850	45.900	45.750	45.750	45.750	79,573
2023-11-29	45.800	45.900	45.700	45.750	45.750	107,866
2023-11-28	45.800	45.900	45.750	45.900	45.900	81,566
2023-11-27	45.800	45.850	45.700	45.850	45.850	60,231
2023-11-24	45.850	45.900	45.750	45.800	45.800	37,952
2023-11-23	45.950	46.000	45.800	45.850	45.850	57,213
2023-11-22	45.850	45.850	45.800	45.800	45.800	63,887
2023-11-21	45.750	45.900	45.700	45.900	45.900	78,408
2023-11-20	45.550	45.700	45.500	45.700	45.700	80,565
2023-11-17	45.650	45.650	45.550	45.550	45.550	82,736
2023-11-16	45.900	45.900	45.400	45.650	45.650	58,401
2023-11-15	45.300	45.700	45.250	45.600	45.600	125,002
2023-11-14	45.250	45.300	45.200	45.300	45.300	55,761
2023-11-13	45.300	45.300	45.000	45.250	45.250	65,847
2023-11-10	45.300	45.300	45.200	45.200	45.200	45,491
2023-11-09	45.150	45.300	45.150	45.300	45.300	74,110
2023-11-08	45.100	45.200	45.100	45.150	45.150	48,681
2023-11-07	45.200	45.200	45.100	45.100	45.100	9,299
2023-11-06	45.000	45.200	45.000	45.100	45.100	70,504

← NewerPage 12 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.