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
2023-02-08	43.100	43.200	43.050	43.150	40.212	55,236
2023-02-07	43.000	43.150	43.000	43.100	40.166	30,603
2023-02-06	43.100	43.200	43.000	43.000	40.072	64,313
2023-02-03	43.000	43.100	42.950	43.100	40.166	78,365
2023-02-02	43.350	43.400	43.000	43.000	40.072	123,582
2023-02-01	43.050	43.350	43.050	43.350	40.399	287,534
2023-01-31	43.000	43.200	42.950	43.050	40.119	169,859
2023-01-30	42.600	43.250	42.600	42.800	39.886	243,802
2023-01-17	42.500	42.650	42.450	42.500	39.606	108,032
2023-01-16	42.700	42.700	42.450	42.450	39.560	35,341
2023-01-13	42.600	42.600	42.350	42.450	39.560	67,188
2023-01-12	42.250	42.800	42.250	42.600	39.700	113,314
2023-01-11	42.700	42.700	42.500	42.600	39.700	54,324
2023-01-10	42.600	42.800	42.500	42.650	39.746	128,338
2023-01-09	42.550	42.600	42.550	42.600	39.700	84,372
2023-01-06	42.500	42.550	42.300	42.550	39.653	43,548
2023-01-05	42.500	42.700	42.400	42.500	39.606	80,755
2023-01-04	42.300	42.500	42.300	42.400	39.513	27,240
2023-01-03	42.250	42.400	42.200	42.300	39.420	48,616
2022-12-30	42.650	42.650	42.100	42.200	39.327	13,995
2022-12-29	42.150	42.200	42.050	42.150	39.280	46,213
2022-12-28	42.050	42.250	42.050	42.100	39.234	46,274
2022-12-27	42.350	42.350	42.200	42.200	39.327	50,999
2022-12-26	42.200	42.300	42.100	42.250	39.373	32,445
2022-12-23	42.350	42.350	41.950	42.150	39.280	75,476
2022-12-22	42.350	42.350	42.200	42.300	39.420	34,751
2022-12-21	42.350	42.400	42.150	42.350	39.467	38,989
2022-12-20	42.400	42.400	42.050	42.350	39.467	69,114
2022-12-19	42.150	42.450	42.150	42.350	39.467	40,735
2022-12-16	42.200	42.650	42.000	42.600	39.700	159,276
2022-12-15	42.350	42.550	42.350	42.450	39.560	58,005
2022-12-14	42.500	42.700	42.500	42.600	39.700	62,072
2022-12-13	42.400	42.500	42.250	42.500	39.606	38,582
2022-12-12	42.250	42.400	42.100	42.350	39.467	42,196
2022-12-09	42.400	42.400	42.100	42.250	39.373	71,032
2022-12-08	42.400	42.500	42.250	42.500	39.606	38,378
2022-12-07	42.800	42.800	42.500	42.650	39.746	94,608
2022-12-06	42.350	42.700	42.350	42.500	39.606	100,769
2022-12-05	42.750	42.750	42.350	42.650	39.746	242,556
2022-12-02	42.300	42.550	42.250	42.500	39.606	248,499
2022-12-01	41.900	42.500	41.900	42.300	39.420	153,357
2022-11-30	41.850	42.100	41.800	41.850	39.001	105,161
2022-11-29	41.500	42.000	41.500	41.850	39.001	38,207
2022-11-28	41.900	42.050	41.850	41.900	39.047	62,732
2022-11-25	42.050	42.100	41.800	41.950	39.094	49,889
2022-11-24	41.700	42.050	41.700	42.050	39.187	78,920
2022-11-23	41.850	41.850	41.550	41.800	38.954	22,518
2022-11-22	41.650	42.000	41.650	41.850	39.001	46,678
2022-11-21	42.000	42.250	41.500	41.500	38.675	49,619
2022-11-18	41.800	42.050	41.800	42.000	39.140	148,545
2022-11-17	41.650	42.100	41.600	41.900	39.047	27,118
2022-11-16	42.000	42.300	41.100	41.650	38.814	311,376
2022-11-15	42.300	42.350	42.100	42.200	39.327	144,143
2022-11-14	41.750	41.950	41.750	41.950	39.094	90,313
2022-11-11	41.550	41.600	41.450	41.600	38.768	90,230
2022-11-10	41.100	41.600	41.100	41.400	38.581	121,629
2022-11-09	40.900	40.950	40.700	40.850	38.069	41,714
2022-11-08	40.850	40.950	40.700	40.800	38.022	44,087
2022-11-07	40.750	40.900	40.500	40.900	38.115	83,122
2022-11-04	40.450	40.750	40.450	40.750	37.976	45,724

← NewerPage 16 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.