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
2026-07-23	45.800	45.800	45.500	45.750	45.750	72,000
2026-07-22	46.100	46.250	45.700	45.700	45.700	143,000
2026-07-21	45.600	46.200	45.450	46.100	46.100	163,000
2026-07-20	45.800	45.800	45.300	45.450	45.450	152,000
2026-07-17	45.650	45.800	45.100	45.150	45.150	172,000
2026-07-16	46.000	46.100	45.250	45.700	45.700	150,000
2026-07-15	45.250	45.950	45.200	45.950	45.950	282,000
2026-07-14	46.350	46.350	45.100	45.250	45.250	296,000
2026-07-13	46.550	46.550	45.500	45.750	45.750	332,209
2026-07-10	46.000	46.000	46.000	46.000	46.000	0
2026-07-09	45.650	46.050	45.650	46.000	46.000	434,000
2026-07-08	48.500	48.500	48.200	48.200	45.400	323,287
2026-07-07	48.750	48.750	48.250	48.300	45.494	335,000
2026-07-06	49.000	49.100	48.700	48.700	45.871	274,000
2026-07-03	48.600	49.100	48.600	48.900	46.059	207,000
2026-07-02	48.500	48.800	48.400	48.550	45.730	177,000
2026-07-01	48.400	48.650	48.200	48.400	48.400	125,232
2026-06-30	48.250	48.300	48.050	48.250	48.250	202,000
2026-06-29	48.250	48.950	48.100	48.150	48.150	190,000
2026-06-26	48.050	48.450	47.950	48.000	48.000	228,080
2026-06-25	48.400	48.550	48.300	48.500	48.500	147,020
2026-06-24	48.000	48.550	47.900	48.400	48.400	119,000
2026-06-23	48.550	48.550	48.000	48.150	48.150	238,005
2026-06-22	48.650	48.650	48.350	48.550	48.550	201,329
2026-06-18	48.600	48.700	48.400	48.650	48.650	166,050
2026-06-17	48.400	48.950	48.400	48.650	48.650	269,062
2026-06-16	49.200	49.400	48.800	48.800	48.800	312,001
2026-06-15	48.700	49.300	48.550	49.200	49.200	403,000
2026-06-12	49.200	49.200	48.500	48.550	48.550	245,000
2026-06-11	48.400	48.400	47.700	48.400	48.400	295,000
2026-06-10	48.900	49.000	48.250	48.400	48.400	335,050
2026-06-09	48.750	49.200	48.600	48.900	48.900	417,000
2026-06-08	47.000	49.150	47.000	48.700	48.700	430,003
2026-06-05	50.000	50.000	48.200	49.400	49.400	713,000
2026-06-04	48.700	50.100	48.650	49.900	49.900	1,112,050
2026-06-03	47.850	48.800	47.850	48.450	48.450	618,000
2026-06-02	47.450	47.850	47.200	47.750	47.750	340,100
2026-06-01	47.500	47.600	46.900	47.450	47.450	305,114
2026-05-29	47.600	47.600	47.300	47.500	47.500	153,156
2026-05-28	47.200	47.600	47.200	47.600	47.600	165,441
2026-05-27	47.300	47.400	47.100	47.200	47.200	161,156
2026-05-26	46.800	47.550	46.700	47.300	47.300	137,021
2026-05-25	47.000	47.050	46.800	46.800	46.800	255,685
2026-05-22	47.050	47.050	46.750	46.950	46.950	138,131
2026-05-21	47.000	47.000	46.800	47.000	47.000	69,085
2026-05-20	46.500	47.000	46.500	47.000	47.000	67,000
2026-05-19	46.550	47.150	46.550	46.650	46.650	167,000
2026-05-18	46.600	46.750	46.400	46.650	46.650	240,064
2026-05-15	46.900	47.000	46.700	46.700	46.700	155,301
2026-05-14	47.250	47.500	47.000	47.000	47.000	293,049
2026-05-13	47.500	47.500	47.200	47.250	47.250	156,005
2026-05-12	47.700	47.700	47.400	47.500	47.500	164,005
2026-05-11	48.000	48.150	47.700	47.800	47.800	289,055
2026-05-08	47.800	48.100	47.650	47.850	47.850	274,071
2026-05-07	47.600	47.900	47.600	47.800	47.800	262,050
2026-05-06	47.700	47.700	47.450	47.700	47.700	132,000
2026-05-05	47.500	47.700	47.400	47.650	47.650	195,000
2026-05-04	47.750	47.800	47.400	47.550	47.550	263,005
2026-04-30	47.950	47.950	47.750	47.750	47.750	181,316
2026-04-29	47.800	47.950	47.600	47.950	47.950	82,020

← NewerPage 2 of 21 · 1,220 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.