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
2026-01-20	47.200	47.700	47.200	47.400	47.400	135,000
2026-01-19	47.100	47.700	47.000	47.350	47.350	164,000
2026-01-16	47.800	47.800	47.200	47.250	47.250	85,005
2026-01-15	47.900	47.900	47.500	47.650	47.650	49,000
2026-01-14	47.300	47.450	47.200	47.350	47.350	58,000
2026-01-13	47.300	47.300	46.850	47.150	47.150	66,000
2026-01-12	46.850	46.850	46.800	46.800	46.800	58,005
2026-01-09	46.700	46.750	46.650	46.750	46.750	61,000
2026-01-08	47.000	47.000	46.700	46.700	46.700	75,000
2026-01-07	46.750	47.050	46.700	46.900	46.900	117,500
2026-01-06	46.800	46.850	46.700	46.800	46.800	57,725
2026-01-05	46.800	46.900	46.700	46.900	46.900	133,050
2026-01-02	47.350	47.350	46.800	46.800	46.800	68,000
2025-12-31	47.150	47.200	47.000	47.200	47.200	63,000
2025-12-30	47.000	47.300	46.900	47.150	47.150	30,700
2025-12-29	47.400	47.500	47.200	47.300	47.300	23,024
2025-12-26	47.200	47.400	46.900	47.400	47.400	42,640
2025-12-24	47.300	47.300	47.100	47.200	47.200	18,000
2025-12-23	47.350	47.350	47.200	47.300	47.300	16,000
2025-12-22	47.000	47.500	47.000	47.400	47.400	44,000
2025-12-19	47.400	47.500	46.700	47.500	47.500	35,000
2025-12-18	47.100	47.450	47.000	47.450	47.450	64,000
2025-12-17	47.200	47.250	46.600	46.950	46.950	52,000
2025-12-16	46.800	47.000	46.600	46.950	46.950	95,000
2025-12-15	46.900	47.350	46.900	47.250	47.250	43,000
2025-12-12	47.600	47.600	47.250	47.350	47.350	34,000
2025-12-11	47.450	47.450	47.150	47.350	47.350	24,001
2025-12-10	47.100	47.450	46.900	47.450	47.450	54,000
2025-12-09	47.050	47.200	46.950	47.100	47.100	65,000
2025-12-08	47.200	47.200	46.950	47.100	47.100	56,000
2025-12-05	47.100	47.200	47.100	47.200	47.200	30,005
2025-12-04	46.850	47.200	46.800	47.200	47.200	13,055
2025-12-03	47.000	47.000	46.950	46.950	46.950	35,000
2025-12-02	46.900	47.150	46.900	47.000	47.000	51,000
2025-12-01	46.700	47.100	46.700	46.900	46.900	36,010
2025-11-28	46.850	46.900	46.600	46.900	46.900	55,021
2025-11-27	46.700	46.850	46.600	46.850	46.850	29,021
2025-11-26	46.750	46.850	46.600	46.850	46.850	33,043
2025-11-25	46.750	46.750	46.450	46.600	46.600	36,051
2025-11-24	46.200	46.500	46.200	46.300	46.300	35,000
2025-11-21	46.200	46.500	46.100	46.200	46.200	69,000
2025-11-20	46.150	46.500	46.150	46.200	46.200	22,000
2025-11-19	46.350	46.350	46.100	46.100	46.100	53,000
2025-11-18	46.400	46.400	46.100	46.200	46.200	35,020
2025-11-17	46.700	46.700	46.250	46.500	46.500	47,000
2025-11-14	46.100	46.600	46.100	46.600	46.600	103,010
2025-11-13	46.250	46.250	46.100	46.200	46.200	45,000
2025-11-12	46.200	46.250	46.050	46.200	46.200	79,000
2025-11-11	46.250	46.250	46.100	46.200	46.200	72,000
2025-11-10	46.400	46.450	46.200	46.250	46.250	69,000
2025-11-07	46.550	46.550	46.300	46.400	46.400	46,000
2025-11-06	46.850	46.850	46.450	46.550	46.550	34,000
2025-11-05	46.350	46.600	46.200	46.500	46.500	87,000
2025-11-04	46.350	46.400	46.200	46.350	46.350	34,000
2025-11-03	46.350	46.350	46.100	46.250	46.250	37,000
2025-10-31	46.550	46.600	46.350	46.350	46.350	58,000
2025-10-30	46.100	46.500	46.100	46.350	46.350	65,000
2025-10-29	46.350	46.600	46.150	46.400	46.400	78,004
2025-10-28	47.000	47.000	46.250	46.350	46.350	61,000
2025-10-27	46.550	46.550	46.000	46.400	46.400	191,000

← NewerPage 4 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.