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
2022-08-09	40.900	41.050	40.900	41.050	38.255	43,745
2022-08-08	40.950	40.950	40.850	40.900	38.115	90,416
2022-08-05	40.900	41.100	40.900	40.950	38.162	70,153
2022-08-04	40.850	40.950	40.750	40.850	38.069	100,315
2022-08-03	40.800	41.000	40.750	40.900	38.115	71,142
2022-08-02	40.900	41.100	40.650	40.800	38.022	144,371
2022-08-01	40.950	41.000	40.900	40.950	38.162	76,313
2022-07-29	40.950	41.000	40.900	40.950	38.162	47,390
2022-07-28	41.000	41.000	40.900	40.950	38.162	48,264
2022-07-27	40.900	41.000	40.900	41.000	38.209	67,155
2022-07-26	40.900	41.100	40.900	41.000	38.209	44,004
2022-07-25	41.000	41.050	40.900	40.950	38.162	31,977
2022-07-22	41.000	41.100	40.900	41.100	38.302	57,556
2022-07-21	41.000	41.100	40.850	41.000	38.209	86,662
2022-07-20	41.000	41.100	40.850	40.850	38.069	98,392
2022-07-19	41.000	41.000	40.800	41.000	38.209	55,110
2022-07-18	41.100	41.100	40.800	40.800	38.022	141,494
2022-07-15	41.100	41.100	40.850	41.100	38.302	73,875
2022-07-14	41.000	41.100	40.650	41.050	38.255	55,034
2022-07-13	41.050	41.150	40.850	41.000	38.209	154,760
2022-07-12	41.300	41.300	40.800	40.800	38.022	138,088
2022-07-11	41.650	41.650	41.100	41.300	38.488	89,590
2022-07-08	40.600	41.700	40.600	41.200	38.395	206,795
2022-07-07	40.850	40.850	40.350	40.600	37.836	568,301
2022-07-06	42.700	42.700	42.200	42.450	36.950	340,127
2022-07-05	43.000	43.000	42.350	42.450	36.950	187,874
2022-07-04	42.550	42.650	42.300	42.350	36.863	170,651
2022-07-01	42.750	42.750	42.600	42.650	37.125	85,403
2022-06-30	43.000	43.000	42.700	42.800	37.255	112,744
2022-06-29	43.000	43.000	42.900	43.000	37.429	68,106
2022-06-28	43.100	43.150	43.000	43.000	37.429	88,498
2022-06-27	43.100	43.150	43.050	43.100	37.516	135,691
2022-06-24	42.850	43.150	42.750	42.950	37.386	125,122
2022-06-23	42.600	43.150	42.500	42.750	37.212	123,667
2022-06-22	42.700	42.700	42.500	42.600	37.081	77,723
2022-06-21	42.650	42.950	42.450	42.600	37.081	184,075
2022-06-20	42.800	42.900	42.600	42.650	37.125	63,186
2022-06-17	42.750	42.850	42.650	42.800	37.255	79,205
2022-06-16	43.000	43.000	42.850	42.850	37.299	55,029
2022-06-15	42.900	42.900	42.800	42.850	37.299	101,594
2022-06-14	42.800	42.900	42.700	42.900	37.342	76,466
2022-06-13	42.900	43.000	42.750	42.750	37.212	134,717
2022-06-10	42.850	43.100	42.850	43.100	37.516	61,135
2022-06-09	43.050	43.150	42.900	43.150	37.560	31,322
2022-06-08	43.000	43.150	42.850	43.050	37.473	74,135
2022-06-07	43.000	43.150	42.950	43.000	37.429	82,577
2022-06-06	43.050	43.050	42.850	43.000	37.429	26,338
2022-06-02	42.850	43.100	42.800	42.950	37.386	56,104
2022-06-01	43.100	43.100	42.900	43.000	37.429	103,198
2022-05-31	43.000	43.100	42.900	43.100	37.516	111,254
2022-05-30	42.900	43.100	42.900	43.050	37.473	47,544
2022-05-27	43.000	43.200	42.850	43.100	37.516	54,369
2022-05-26	42.800	43.200	42.700	42.950	37.386	160,557
2022-05-25	42.750	42.750	42.600	42.700	37.168	65,100
2022-05-24	42.700	42.700	42.500	42.600	37.081	42,042
2022-05-23	42.700	42.700	42.500	42.600	37.081	45,071
2022-05-20	42.400	42.500	42.350	42.500	36.994	53,030
2022-05-19	42.450	42.450	42.300	42.400	36.907	61,313
2022-05-18	42.350	42.500	42.350	42.450	36.950	84,739
2022-05-17	42.650	42.650	42.200	42.500	36.994	55,000

← NewerPage 18 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.