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
2026-04-28	47.950	47.950	47.450	47.800	47.800	75,020
2026-04-27	47.950	48.000	47.350	47.650	47.650	256,025
2026-04-24	48.000	48.350	48.000	48.050	48.050	193,000
2026-04-23	48.500	48.600	47.700	48.150	48.150	353,000
2026-04-22	47.800	48.500	47.600	48.300	48.300	244,300
2026-04-21	47.550	47.600	47.300	47.500	47.500	168,349
2026-04-20	47.500	47.800	47.450	47.550	47.550	118,068
2026-04-17	47.800	48.000	47.450	47.800	47.800	120,000
2026-04-16	47.650	48.000	47.450	47.800	47.800	249,067
2026-04-15	47.600	47.700	47.500	47.650	47.650	137,005
2026-04-14	47.200	47.650	47.200	47.600	47.600	147,000
2026-04-13	47.250	47.300	47.050	47.200	47.200	71,770
2026-04-10	47.000	47.250	46.800	47.150	47.150	153,000
2026-04-09	47.050	47.150	46.900	46.950	46.950	85,000
2026-04-08	46.900	47.200	46.900	47.000	47.000	96,122
2026-04-07	46.950	47.000	46.850	46.850	46.850	84,000
2026-04-02	47.400	47.400	46.750	46.900	46.900	103,000
2026-04-01	46.900	47.350	46.900	46.950	46.950	86,240
2026-03-31	46.400	46.900	46.400	46.750	46.750	54,080
2026-03-30	46.550	47.300	46.550	46.950	46.950	117,000
2026-03-27	47.100	47.250	47.000	47.050	47.050	46,046
2026-03-26	47.450	47.450	47.000	47.100	47.100	95,030
2026-03-25	47.500	47.500	46.950	46.950	46.950	78,022
2026-03-24	46.950	47.000	46.650	46.900	46.900	87,000
2026-03-23	46.350	47.000	46.250	46.550	46.550	113,000
2026-03-20	46.500	47.500	46.500	47.100	47.100	113,000
2026-03-19	46.950	47.000	46.750	46.800	46.800	78,000
2026-03-18	47.000	47.100	46.500	46.950	46.950	133,000
2026-03-17	46.600	47.000	46.500	46.800	46.800	141,000
2026-03-16	46.600	46.800	46.500	46.700	46.700	146,000
2026-03-13	46.400	46.700	46.400	46.600	46.600	110,309
2026-03-12	46.400	46.850	46.400	46.750	46.750	70,261
2026-03-11	46.400	47.000	46.400	46.800	46.800	61,184
2026-03-10	46.750	46.750	46.150	46.400	46.400	66,338
2026-03-09	46.300	46.400	45.850	46.100	46.100	221,290
2026-03-06	46.600	47.150	46.600	47.000	47.000	41,336
2026-03-05	46.650	47.200	46.300	46.600	46.600	160,000
2026-03-04	47.500	47.500	46.450	46.600	46.600	229,217
2026-03-03	47.550	47.700	47.250	47.500	47.500	127,137
2026-03-02	47.500	48.150	47.100	48.100	48.100	143,375
2026-02-26	48.100	48.200	48.000	48.200	48.200	112,020
2026-02-25	48.300	48.300	48.000	48.100	48.100	136,020
2026-02-24	47.850	48.250	47.850	48.100	48.100	152,209
2026-02-23	47.450	47.950	47.450	47.800	47.800	438,027
2026-02-11	47.200	47.650	47.000	47.250	47.250	94,027
2026-02-10	47.000	47.350	46.900	47.200	47.200	128,202
2026-02-09	46.800	46.950	46.700	46.950	46.950	93,000
2026-02-06	48.000	48.000	46.700	46.750	46.750	182,000
2026-02-05	46.150	46.450	46.150	46.400	46.400	84,000
2026-02-04	46.150	46.550	46.100	46.150	46.150	169,000
2026-02-03	46.400	46.550	46.050	46.150	46.150	179,000
2026-02-02	46.650	46.650	46.150	46.250	46.250	209,050
2026-01-30	46.600	47.200	46.600	46.750	46.750	103,130
2026-01-29	47.000	47.200	46.600	46.600	46.600	163,125
2026-01-28	47.150	47.200	46.900	47.000	47.000	87,021
2026-01-27	47.300	47.600	47.000	47.100	47.100	163,021
2026-01-26	47.600	47.700	47.200	47.400	47.400	75,021
2026-01-23	47.600	47.600	47.200	47.400	47.400	108,000
2026-01-22	47.350	47.350	47.200	47.250	47.250	90,000
2026-01-21	47.400	47.650	47.200	47.250	47.250	74,646

← NewerPage 3 of 5 · 244 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.