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
2023-08-08	45.800	45.800	45.150	45.650	45.650	118,243
2023-08-07	45.950	45.950	45.400	45.500	45.500	96,549
2023-08-04	45.500	45.500	45.200	45.400	45.400	119,819
2023-08-02	45.850	45.850	45.350	45.500	45.500	135,096
2023-08-01	45.300	46.400	45.300	45.850	45.850	288,493
2023-07-31	45.250	45.400	45.200	45.300	45.300	71,660
2023-07-28	45.150	45.200	45.150	45.200	45.200	41,153
2023-07-27	45.100	45.200	45.050	45.150	45.150	75,301
2023-07-26	45.000	45.450	45.000	45.150	45.150	70,281
2023-07-25	45.100	45.300	45.050	45.150	45.150	151,665
2023-07-24	45.100	45.100	45.000	45.050	45.050	78,857
2023-07-21	45.200	45.500	45.050	45.100	45.100	107,565
2023-07-20	45.300	45.450	45.200	45.200	45.200	79,542
2023-07-19	45.450	45.450	45.100	45.300	45.300	106,367
2023-07-18	45.900	45.900	45.500	45.750	45.750	144,544
2023-07-17	45.200	45.950	44.950	45.950	45.950	251,196
2023-07-14	45.050	45.300	45.050	45.100	45.100	167,510
2023-07-13	44.600	45.100	44.600	45.050	45.050	230,538
2023-07-12	44.550	44.600	44.250	44.600	44.600	124,418
2023-07-11	44.650	44.700	44.450	44.550	44.550	251,823
2023-07-10	44.750	44.750	44.450	44.550	44.550	236,263
2023-07-07	44.250	45.100	44.200	44.750	44.750	755,446
2023-07-06	47.000	47.050	46.850	47.000	43.800	639,960
2023-07-05	46.850	47.200	46.750	46.850	43.660	550,433
2023-07-04	46.600	46.950	46.600	46.850	43.660	258,819
2023-07-03	46.700	46.750	46.550	46.600	43.427	225,280
2023-06-30	46.650	46.650	46.600	46.650	43.474	141,022
2023-06-29	46.600	46.750	46.600	46.650	43.474	88,419
2023-06-28	46.700	46.700	46.550	46.600	43.427	87,086
2023-06-27	46.800	46.800	46.700	46.700	43.520	153,658
2023-06-26	46.700	46.800	46.600	46.800	43.614	147,338
2023-06-21	46.650	46.700	46.550	46.700	43.520	87,215
2023-06-20	46.600	46.600	46.400	46.600	43.427	69,691
2023-06-19	46.550	46.650	46.450	46.650	43.474	114,359
2023-06-16	46.450	46.650	46.400	46.550	43.381	195,079
2023-06-15	46.500	46.500	46.350	46.500	43.334	176,846
2023-06-14	46.500	46.700	46.450	46.600	43.427	146,563
2023-06-13	46.500	46.650	46.500	46.500	43.334	117,482
2023-06-12	46.650	46.800	46.500	46.600	43.427	116,726
2023-06-09	46.500	46.600	46.350	46.550	43.381	145,090
2023-06-08	46.500	46.550	46.400	46.500	43.334	136,380
2023-06-07	46.500	46.600	46.350	46.450	43.287	156,920
2023-06-06	46.200	46.550	46.150	46.550	43.381	311,934
2023-06-05	46.000	46.300	46.000	46.150	43.008	202,592
2023-06-02	45.800	46.000	45.750	46.000	42.868	187,123
2023-06-01	45.800	45.900	45.700	45.800	42.682	121,534
2023-05-31	45.950	45.950	45.700	45.800	42.682	177,942
2023-05-30	45.800	45.900	45.750	45.900	42.775	87,121
2023-05-29	45.900	45.900	45.750	45.750	42.635	239,131
2023-05-26	45.900	45.900	45.700	45.800	42.682	166,143
2023-05-25	45.900	45.950	45.700	45.900	42.775	99,054
2023-05-24	45.950	45.950	45.700	45.750	42.635	69,648
2023-05-23	45.650	45.750	45.500	45.750	42.635	88,936
2023-05-22	45.850	45.850	45.100	45.600	42.495	177,810
2023-05-19	45.900	45.950	45.800	45.850	42.728	93,467
2023-05-18	46.000	46.000	45.600	45.850	42.728	126,431
2023-05-17	45.350	46.000	45.350	46.000	42.868	195,694
2023-05-16	45.250	45.400	45.000	45.400	42.309	99,659
2023-05-15	45.400	45.400	45.250	45.300	42.216	77,422
2023-05-12	45.150	45.350	45.100	45.300	42.216	61,582

← NewerPage 14 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.