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
2022-05-17	42.650	42.650	42.200	42.500	36.994	55,000
2022-05-16	42.450	42.450	42.300	42.400	36.907	52,626
2022-05-13	42.450	42.500	42.300	42.400	36.907	68,682
2022-05-12	42.400	42.550	42.300	42.300	36.820	127,034
2022-05-11	42.700	42.700	42.450	42.500	36.994	149,058
2022-05-10	42.550	42.750	42.450	42.750	37.212	113,515
2022-05-09	42.800	42.800	42.550	42.700	37.168	69,340
2022-05-06	42.750	42.900	42.500	42.800	37.255	56,354
2022-05-05	42.950	42.950	42.800	42.850	37.299	44,790
2022-05-04	43.000	43.000	42.700	42.750	37.212	73,336
2022-05-03	42.800	42.850	42.600	42.850	37.299	69,186
2022-04-29	42.700	42.800	42.600	42.800	37.255	46,100
2022-04-28	42.950	42.950	42.600	42.700	37.168	55,026
2022-04-27	42.650	42.650	42.500	42.600	37.081	145,074
2022-04-26	42.800	42.900	42.600	42.700	37.168	197,541
2022-04-25	42.850	43.150	42.700	42.750	37.212	109,153
2022-04-22	42.900	43.050	42.800	43.000	37.429	62,320
2022-04-21	42.950	43.050	42.950	43.000	37.429	34,704
2022-04-20	43.050	43.100	42.850	42.950	37.386	54,413
2022-04-19	42.800	43.050	42.800	43.050	37.473	55,254
2022-04-18	42.750	42.950	42.600	42.800	37.255	125,219
2022-04-15	43.100	43.100	42.700	42.750	37.212	150,835
2022-04-14	43.100	43.100	42.900	42.900	37.342	80,047
2022-04-13	42.900	42.950	42.750	42.900	37.342	119,319
2022-04-12	42.950	42.950	42.700	42.850	37.299	194,961
2022-04-11	43.050	43.100	42.950	43.000	37.429	209,912
2022-04-08	43.000	43.150	43.000	43.050	37.473	127,336
2022-04-07	43.300	43.300	43.050	43.050	37.473	131,401
2022-04-06	43.300	43.500	43.250	43.300	37.690	131,127
2022-04-01	43.350	43.800	43.350	43.450	37.821	86,584
2022-03-31	43.300	43.750	43.300	43.450	37.821	205,126
2022-03-30	43.250	43.300	43.050	43.250	37.647	124,221
2022-03-29	43.150	43.200	43.050	43.050	37.473	97,556
2022-03-28	43.000	43.150	43.000	43.150	37.560	94,798
2022-03-25	43.000	43.100	43.000	43.050	37.473	127,036
2022-03-24	43.000	43.150	42.900	43.050	37.473	153,888
2022-03-23	43.100	43.150	43.000	43.050	37.473	100,254
2022-03-22	43.000	43.050	42.900	43.050	37.473	135,630
2022-03-21	43.000	43.100	42.950	43.000	37.429	143,892
2022-03-18	43.100	43.100	42.800	42.950	37.386	75,432
2022-03-17	42.900	43.250	42.750	43.100	37.516	144,107
2022-03-16	42.800	42.800	42.700	42.800	37.255	50,005
2022-03-15	42.700	42.800	42.650	42.650	37.125	90,650
2022-03-14	42.700	42.800	42.600	42.750	37.212	118,241
2022-03-11	42.850	42.850	42.700	42.750	37.212	82,570
2022-03-10	42.900	42.900	42.700	42.850	37.299	102,299
2022-03-09	42.550	42.750	42.500	42.650	37.125	106,275
2022-03-08	42.900	42.900	42.400	42.550	37.038	370,644
2022-03-07	43.000	43.000	42.750	43.000	37.429	226,451
2022-03-04	42.900	43.200	42.800	43.150	37.560	110,368
2022-03-03	43.100	43.100	42.950	43.000	37.429	91,606
2022-03-02	43.000	43.100	42.900	43.100	37.516	134,312
2022-03-01	42.950	43.000	42.800	42.900	37.342	131,852
2022-02-25	42.750	42.900	42.700	42.900	37.342	120,049
2022-02-24	42.950	42.950	42.700	42.800	37.255	135,022
2022-02-23	42.900	42.950	42.800	42.950	37.386	66,877
2022-02-22	42.850	42.850	42.700	42.800	37.255	93,337
2022-02-21	42.950	42.950	42.800	42.900	37.342	103,339
2022-02-18	42.850	43.000	42.750	42.900	37.342	65,884
2022-02-17	43.000	43.000	42.700	42.850	37.299	176,593

← NewerPage 19 of 21 · 1,222 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.