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
2022-11-03	40.500	40.700	40.300	40.700	37.929	61,109
2022-11-02	40.550	40.650	40.350	40.650	37.882	72,683
2022-11-01	40.450	40.700	40.400	40.600	37.836	65,215
2022-10-31	40.450	40.550	40.400	40.550	37.789	46,300
2022-10-28	40.900	40.900	40.400	40.450	37.696	52,270
2022-10-27	40.550	40.750	40.450	40.700	37.929	97,836
2022-10-26	40.500	40.700	40.300	40.550	37.789	39,355
2022-10-25	40.900	40.900	40.200	40.550	37.789	80,705
2022-10-24	40.450	41.000	40.400	40.800	38.022	104,371
2022-10-21	39.400	40.300	39.200	40.050	37.323	260,596
2022-10-20	40.900	40.900	38.500	38.500	35.879	2,057,654
2022-10-19	40.800	41.100	40.700	40.900	38.115	127,285
2022-10-18	40.800	40.800	40.650	40.800	38.022	78,250
2022-10-17	40.700	40.700	40.550	40.650	37.882	81,477
2022-10-14	40.750	40.800	40.750	40.800	38.022	103,716
2022-10-13	40.750	40.750	40.600	40.650	37.882	98,768
2022-10-12	40.950	40.950	40.700	40.750	37.976	146,198
2022-10-11	41.100	41.150	40.600	40.950	38.162	126,621
2022-10-07	41.200	41.200	41.000	41.150	38.348	59,249
2022-10-06	41.300	41.550	41.250	41.250	38.442	35,121
2022-10-05	41.200	41.800	41.200	41.300	38.488	46,714
2022-10-04	41.100	41.700	41.000	41.300	38.488	50,271
2022-10-03	41.100	41.100	41.000	41.050	38.255	37,425
2022-09-30	41.150	41.150	40.800	41.100	38.302	87,814
2022-09-29	41.500	41.500	40.900	41.150	38.348	144,485
2022-09-28	41.500	41.650	41.000	41.150	38.348	124,122
2022-09-27	41.600	41.650	41.500	41.500	38.675	84,798
2022-09-26	41.700	41.700	41.450	41.500	38.675	119,201
2022-09-23	41.850	41.900	41.700	41.700	38.861	57,847
2022-09-22	41.800	41.900	41.700	41.900	39.047	56,610
2022-09-21	41.900	41.900	41.800	41.800	38.954	84,500
2022-09-20	41.950	42.000	41.850	42.000	39.140	55,004
2022-09-19	42.100	42.100	41.800	41.950	39.094	95,016
2022-09-16	42.000	42.100	41.950	42.100	39.234	58,100
2022-09-15	42.050	42.500	42.050	42.150	39.280	33,095
2022-09-14	42.150	42.500	42.050	42.050	39.187	73,000
2022-09-13	42.200	42.500	42.150	42.150	39.280	75,351
2022-09-12	42.000	42.600	42.000	42.400	39.513	92,631
2022-09-08	41.900	42.300	41.800	42.000	39.140	69,024
2022-09-07	41.950	41.950	41.700	41.800	38.954	78,507
2022-09-06	42.000	42.000	41.900	41.950	39.094	49,599
2022-09-05	42.050	42.050	41.900	42.000	39.140	72,521
2022-09-02	42.000	42.200	42.000	42.100	39.234	58,025
2022-09-01	42.100	42.400	41.900	42.400	39.513	84,004
2022-08-31	42.400	42.450	42.200	42.400	39.513	25,089
2022-08-30	42.000	42.850	42.000	42.400	39.513	103,713
2022-08-29	42.000	42.150	41.950	42.000	39.140	73,173
2022-08-26	42.300	42.300	42.200	42.250	39.373	44,707
2022-08-25	42.200	42.400	42.100	42.300	39.420	111,662
2022-08-24	42.200	42.200	42.000	42.150	39.280	19,535
2022-08-23	42.000	42.100	41.950	42.050	39.187	57,876
2022-08-22	42.000	42.050	41.950	42.050	39.187	83,051
2022-08-19	42.150	42.150	42.000	42.000	39.140	43,000
2022-08-18	42.100	42.100	42.050	42.050	39.187	33,516
2022-08-17	42.000	42.200	42.000	42.100	39.234	119,218
2022-08-16	41.950	42.000	41.900	42.000	39.140	63,188
2022-08-15	41.400	41.950	41.400	41.800	38.954	101,988
2022-08-12	41.450	41.450	41.200	41.400	38.581	75,859
2022-08-11	41.500	41.500	41.050	41.250	38.442	149,504
2022-08-10	41.050	41.050	40.950	40.950	38.162	62,702

← NewerPage 17 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.