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
2023-05-11	45.600	45.600	45.000	45.150	42.076	179,304
2023-05-10	45.650	45.800	45.500	45.700	42.589	100,922
2023-05-09	45.600	45.750	45.350	45.650	42.542	159,313
2023-05-08	45.950	45.950	45.650	45.650	42.542	134,879
2023-05-05	45.900	45.950	45.750	45.950	42.822	57,311
2023-05-04	45.700	46.000	45.700	45.900	42.775	53,054
2023-05-03	46.000	46.000	45.800	45.850	42.728	67,502
2023-05-02	46.000	46.150	45.900	45.900	42.775	96,589
2023-04-28	46.250	46.250	45.750	45.950	42.822	101,034
2023-04-27	46.050	46.350	45.700	46.000	42.868	173,681
2023-04-26	45.200	46.350	45.200	46.000	42.868	268,102
2023-04-25	45.500	45.600	45.100	45.150	42.076	100,208
2023-04-24	45.300	45.600	45.000	45.350	42.262	98,520
2023-04-21	45.900	45.900	44.750	45.300	42.216	345,313
2023-04-20	45.550	45.700	45.000	45.000	41.936	316,996
2023-04-19	46.200	46.800	46.000	46.000	42.868	1,250,622
2023-04-18	45.250	46.400	44.950	46.000	42.868	620,889
2023-04-17	45.150	45.300	45.100	45.200	42.123	83,330
2023-04-14	45.150	45.250	45.100	45.200	42.123	78,876
2023-04-13	45.250	45.250	45.050	45.100	42.029	123,774
2023-04-12	45.000	45.150	45.000	45.050	41.983	149,169
2023-04-11	45.100	45.150	44.950	45.000	41.936	114,627
2023-04-10	45.000	45.200	45.000	45.100	42.029	142,814
2023-04-07	44.700	45.050	44.700	45.050	41.983	167,562
2023-04-06	44.700	44.950	44.500	44.700	41.657	184,965
2023-03-31	44.900	45.150	44.750	44.850	41.796	71,241
2023-03-30	44.750	45.000	44.700	44.900	41.843	54,805
2023-03-29	44.950	45.100	44.600	44.700	41.657	174,998
2023-03-28	44.950	45.150	44.950	44.950	41.890	237,279
2023-03-27	44.700	45.000	44.700	44.950	41.890	244,990
2023-03-24	44.700	44.750	44.650	44.700	41.657	122,149
2023-03-23	44.150	44.850	44.150	44.650	41.610	397,684
2023-03-22	44.800	45.150	44.800	45.100	42.029	291,410
2023-03-21	44.650	44.850	44.600	44.800	41.750	88,002
2023-03-20	44.350	44.850	44.300	44.650	41.610	71,556
2023-03-17	44.150	44.600	44.150	44.350	41.330	100,705
2023-03-16	44.650	44.750	44.000	44.150	41.144	149,067
2023-03-15	44.850	44.850	44.650	44.750	41.703	160,008
2023-03-14	44.200	45.000	43.900	44.300	41.284	176,955
2023-03-13	44.400	44.400	43.700	44.150	41.144	129,177
2023-03-10	44.650	44.700	44.000	44.400	41.377	239,780
2023-03-09	45.050	45.150	44.650	44.800	41.750	241,971
2023-03-08	44.500	45.100	44.450	45.000	41.936	437,262
2023-03-07	44.500	44.600	44.450	44.500	41.470	157,686
2023-03-06	44.450	44.650	44.450	44.500	41.470	207,653
2023-03-03	44.450	44.800	44.200	44.450	41.424	321,583
2023-03-02	44.350	44.450	44.050	44.400	41.377	283,599
2023-03-01	44.000	44.450	43.800	44.200	41.191	275,901
2023-02-24	44.000	44.000	43.750	44.000	41.004	146,227
2023-02-23	43.200	44.000	43.200	44.000	41.004	402,129
2023-02-22	42.950	43.350	42.900	43.350	40.399	219,841
2023-02-21	43.050	43.100	42.950	42.950	40.026	166,984
2023-02-20	42.900	43.050	42.900	42.950	40.026	123,147
2023-02-17	43.000	43.000	42.850	42.950	40.026	110,727
2023-02-16	42.950	43.050	42.850	43.000	40.072	87,275
2023-02-15	43.100	43.100	42.150	42.950	40.026	151,117
2023-02-14	43.050	43.100	43.000	43.100	40.166	88,596
2023-02-13	43.000	43.050	42.900	43.050	40.119	97,895
2023-02-10	43.100	43.100	42.950	43.000	40.072	91,406
2023-02-09	43.100	43.200	43.050	43.100	40.166	76,131

← NewerPage 15 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.