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
2025-10-23	46.550	46.600	46.300	46.550	46.550	114,000
2025-10-22	46.550	46.650	46.500	46.600	46.600	92,218
2025-10-21	47.050	47.050	46.500	46.550	46.550	140,012
2025-10-20	46.800	47.100	46.750	47.000	47.000	43,000
2025-10-17	47.000	47.000	46.500	46.750	46.750	119,000
2025-10-16	46.900	47.050	46.900	47.000	47.000	45,018
2025-10-15	47.350	47.350	47.000	47.050	47.050	33,000
2025-10-14	47.450	47.500	46.950	47.200	47.200	84,000
2025-10-13	47.150	47.650	47.150	47.300	47.300	50,439
2025-10-09	47.650	47.800	47.550	47.750	47.750	55,003
2025-10-08	47.950	47.950	47.750	47.750	47.750	16,217
2025-10-07	47.600	48.200	47.150	48.150	48.150	70,100
2025-10-03	47.800	48.000	47.700	47.700	47.700	37,417
2025-10-02	47.650	48.550	47.650	48.250	48.250	93,000
2025-10-01	47.750	48.000	47.750	47.950	47.950	27,000
2025-09-30	47.750	47.750	47.650	47.750	47.750	40,480
2025-09-29	47.600	47.600	47.600	47.600	47.600	0
2025-09-26	47.600	47.850	47.600	47.600	47.600	55,000
2025-09-25	47.650	47.700	47.600	47.600	47.600	54,020
2025-09-24	47.700	48.000	47.350	47.650	47.650	41,000
2025-09-23	47.850	47.850	47.500	47.700	47.700	23,000
2025-09-22	47.650	48.250	47.650	47.950	47.950	52,230
2025-09-19	47.400	47.650	47.400	47.650	47.650	71,013
2025-09-18	47.000	47.400	47.000	47.350	47.350	57,000
2025-09-17	47.200	47.300	47.200	47.200	47.200	27,000
2025-09-16	47.300	47.300	47.100	47.200	47.200	44,000
2025-09-15	47.000	47.300	47.000	47.200	47.200	48,000
2025-09-12	47.200	47.200	46.700	47.000	47.000	99,000
2025-09-11	46.850	47.100	46.500	47.000	47.000	144,000
2025-09-10	46.600	47.000	46.500	46.900	46.900	61,112
2025-09-09	47.000	47.000	46.400	46.900	46.900	41,000
2025-09-08	46.750	47.400	46.350	46.400	46.400	180,000
2025-09-05	46.700	46.800	46.550	46.800	46.800	29,024
2025-09-04	46.700	47.000	46.700	46.800	46.800	36,003
2025-09-03	46.100	46.500	46.100	46.500	46.500	53,266
2025-09-02	46.500	46.650	46.100	46.100	46.100	134,000
2025-09-01	46.500	47.000	46.500	46.500	46.500	82,000
2025-08-29	46.850	46.850	46.650	46.650	46.650	32,040
2025-08-28	46.800	47.000	46.750	46.750	46.750	41,000
2025-08-27	46.450	47.000	46.450	46.800	46.800	100,100
2025-08-26	47.000	47.000	46.500	46.500	46.500	63,071
2025-08-25	46.950	47.100	46.850	47.000	47.000	66,000
2025-08-22	47.000	47.050	46.450	46.650	46.650	138,012
2025-08-21	46.500	47.100	46.500	47.100	47.100	60,003
2025-08-20	46.600	46.800	46.500	46.500	46.500	139,000
2025-08-19	46.250	46.400	46.000	46.350	46.350	127,154
2025-08-18	46.250	46.450	46.050	46.250	46.250	185,000
2025-08-15	47.050	47.050	46.300	46.350	46.350	226,039
2025-08-14	46.000	47.050	45.650	47.050	47.050	313,684
2025-08-13	47.200	47.200	46.000	46.000	46.000	596,068
2025-08-12	47.600	47.600	47.200	47.200	47.200	307,000
2025-08-11	48.000	48.000	47.500	47.600	47.600	461,011
2025-08-08	49.450	49.450	47.350	48.200	48.200	493,753
2025-08-07	49.650	49.900	49.600	49.600	49.600	93,000
2025-08-06	49.650	49.700	49.600	49.650	49.650	20,000
2025-08-05	49.800	49.850	49.650	49.650	49.650	55,053
2025-08-04	49.550	49.800	49.450	49.800	49.800	51,185
2025-08-01	49.600	49.600	49.000	49.550	49.550	72,671
2025-07-31	49.900	49.900	49.550	49.650	49.650	43,000
2025-07-30	49.550	49.900	49.550	49.700	49.700	47,000

← NewerPage 5 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.