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
2023-11-03	45.000	45.150	44.950	45.000	45.000	72,206
2023-11-02	45.000	45.000	44.900	44.950	44.950	76,137
2023-11-01	44.950	45.000	44.950	44.950	44.950	38,732
2023-10-31	45.000	45.000	44.900	44.950	44.950	57,244
2023-10-30	45.100	45.100	44.950	45.000	45.000	45,540
2023-10-27	45.000	45.100	44.950	45.000	45.000	32,497
2023-10-26	45.100	45.100	44.900	45.000	45.000	55,641
2023-10-25	45.000	45.150	45.000	45.100	45.100	49,049
2023-10-24	45.000	45.000	44.900	44.950	44.950	66,282
2023-10-23	45.000	45.100	44.900	44.900	44.900	74,166
2023-10-20	44.900	45.100	44.900	44.950	44.950	59,180
2023-10-19	45.050	45.100	44.900	44.950	44.950	77,074
2023-10-18	45.050	45.100	44.950	45.050	45.050	86,330
2023-10-17	45.000	45.100	45.000	45.050	45.050	51,009
2023-10-16	45.000	45.050	44.950	45.050	45.050	41,752
2023-10-13	45.000	45.100	44.900	45.000	45.000	58,552
2023-10-12	45.200	45.200	45.000	45.050	45.050	62,644
2023-10-11	45.400	45.400	44.900	45.050	45.050	140,179
2023-10-06	44.950	45.000	44.850	45.000	45.000	42,691
2023-10-05	44.950	44.950	44.850	44.900	44.900	53,045
2023-10-04	45.050	45.100	44.900	45.000	45.000	57,305
2023-10-03	45.000	45.200	44.950	45.050	45.050	54,817
2023-10-02	45.000	45.200	44.950	45.000	45.000	58,911
2023-09-28	44.900	45.000	44.850	45.000	45.000	45,571
2023-09-27	44.900	45.000	44.800	44.900	44.900	89,528
2023-09-26	44.900	44.950	44.900	44.900	44.900	20,147
2023-09-25	45.000	45.000	44.850	44.900	44.900	68,865
2023-09-22	45.000	45.000	44.850	45.000	45.000	21,074
2023-09-21	45.300	45.300	44.900	44.950	44.950	104,767
2023-09-20	45.100	45.300	45.050	45.250	45.250	39,900
2023-09-19	45.000	45.100	45.000	45.100	45.100	32,010
2023-09-18	44.950	45.100	44.900	45.050	45.050	61,303
2023-09-15	44.950	45.000	44.850	44.950	44.950	104,345
2023-09-14	44.950	45.000	44.850	44.950	44.950	87,658
2023-09-13	44.900	45.000	44.850	44.950	44.950	33,606
2023-09-12	44.850	45.450	44.800	44.900	44.900	75,890
2023-09-11	44.900	45.200	44.800	44.800	44.800	77,881
2023-09-08	44.950	44.950	44.850	44.900	44.900	34,932
2023-09-07	45.050	45.050	44.850	45.000	45.000	47,962
2023-09-06	45.150	45.600	44.950	45.000	45.000	95,060
2023-09-05	45.050	45.050	44.800	44.900	44.900	56,381
2023-09-04	45.000	45.100	44.900	45.050	45.050	77,829
2023-09-01	44.750	45.300	44.700	45.000	45.000	194,889
2023-08-31	44.750	44.800	44.650	44.800	44.800	45,944
2023-08-30	44.700	44.850	44.700	44.750	44.750	60,521
2023-08-29	44.750	44.800	44.600	44.700	44.700	82,454
2023-08-28	44.800	44.800	44.500	44.750	44.750	131,913
2023-08-25	44.850	44.950	44.700	44.900	44.900	82,438
2023-08-24	45.000	45.000	44.700	44.850	44.850	174,451
2023-08-23	44.900	45.000	44.850	44.900	44.900	102,175
2023-08-22	45.000	45.000	44.800	44.800	44.800	391,921
2023-08-21	45.250	45.900	45.000	45.000	45.000	226,963
2023-08-18	45.400	45.400	45.200	45.250	45.250	48,831
2023-08-17	45.100	45.250	45.100	45.200	45.200	58,290
2023-08-16	45.350	45.350	45.250	45.300	45.300	63,168
2023-08-15	45.500	45.800	45.400	45.400	45.400	71,832
2023-08-14	45.900	46.000	45.300	45.350	45.350	78,238
2023-08-11	45.550	45.700	45.400	45.400	45.400	95,769
2023-08-10	45.650	45.700	45.200	45.450	45.450	98,869
2023-08-09	45.650	45.700	45.250	45.650	45.650	72,455

← NewerPage 13 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.