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
2025-07-29	49.750	49.800	49.500	49.550	49.550	45,000
2025-07-28	49.750	49.800	49.700	49.700	49.700	29,000
2025-07-25	49.800	49.850	49.750	49.750	49.750	53,000
2025-07-24	49.800	49.900	49.750	49.750	49.750	42,000
2025-07-23	49.550	50.000	49.550	49.800	49.800	46,050
2025-07-22	50.300	50.300	49.500	49.500	49.500	80,001
2025-07-21	49.800	50.000	49.800	49.800	49.800	46,000
2025-07-18	50.300	50.300	49.850	50.000	50.000	58,000
2025-07-17	49.750	50.000	49.750	49.800	49.800	27,100
2025-07-16	49.800	50.000	49.700	49.800	49.800	51,000
2025-07-15	49.850	50.000	49.750	49.800	49.800	66,000
2025-07-14	50.000	50.400	49.750	49.750	49.750	82,000
2025-07-11	50.000	50.100	49.800	49.850	49.850	64,000
2025-07-10	49.800	50.000	49.750	49.800	49.800	79,000
2025-07-09	50.000	50.100	49.850	50.000	50.000	46,000
2025-07-08	50.000	50.300	49.750	49.850	49.850	174,364
2025-07-07	50.400	50.400	50.000	50.000	50.000	76,150
2025-07-04	49.850	50.500	49.800	50.100	50.100	392,250
2025-07-03	52.500	53.200	52.500	53.000	49.800	474,220
2025-07-02	52.500	52.600	52.300	52.500	49.330	100,105
2025-07-01	52.100	52.600	52.100	52.500	49.330	137,005
2025-06-30	51.900	52.100	51.900	52.100	48.954	66,019
2025-06-27	51.800	52.200	51.800	52.000	52.000	63,019
2025-06-26	51.500	52.200	51.500	52.100	52.100	104,076
2025-06-25	51.900	52.000	51.800	51.900	51.900	51,000
2025-06-24	51.500	52.000	51.400	51.900	51.900	82,000
2025-06-23	51.400	51.600	50.800	51.400	51.400	82,005
2025-06-20	51.600	51.700	51.500	51.500	51.500	63,000
2025-06-19	51.500	51.700	51.500	51.600	51.600	54,025
2025-06-18	51.900	52.000	51.700	51.900	51.900	75,233
2025-06-17	51.700	52.000	51.600	51.900	51.900	42,000
2025-06-16	51.600	52.000	51.500	51.700	51.700	64,362
2025-06-13	51.300	51.800	51.300	51.600	51.600	35,000
2025-06-12	51.900	52.000	51.900	51.900	51.900	25,100
2025-06-11	52.300	52.300	52.000	52.000	52.000	68,514
2025-06-10	51.900	52.500	51.900	52.200	52.200	58,200
2025-06-09	52.500	52.500	51.700	51.900	51.900	37,000
2025-06-06	51.900	52.500	51.800	52.000	52.000	40,000
2025-06-05	51.300	51.800	51.300	51.800	51.800	48,000
2025-06-04	51.400	51.700	51.300	51.300	51.300	89,000
2025-06-03	51.500	51.600	51.400	51.400	51.400	61,000
2025-06-02	51.000	51.600	51.000	51.600	51.600	52,019
2025-05-29	51.900	52.200	51.700	52.200	52.200	28,000
2025-05-28	52.000	52.500	51.700	51.900	51.900	29,405
2025-05-27	52.200	52.700	52.000	52.100	52.100	46,019
2025-05-26	52.800	52.800	52.000	52.500	52.500	78,000
2025-05-23	51.900	53.000	51.900	52.200	52.200	70,002
2025-05-22	51.600	52.000	51.500	51.900	51.900	42,000
2025-05-21	51.700	52.000	51.700	52.000	52.000	73,393
2025-05-20	51.600	51.800	51.300	51.700	51.700	32,361
2025-05-19	51.700	51.700	51.300	51.300	51.300	79,000
2025-05-16	51.700	51.700	51.300	51.700	51.700	43,001
2025-05-15	51.100	51.600	51.000	51.500	51.500	52,000
2025-05-14	51.100	51.500	51.100	51.500	51.500	67,612
2025-05-13	51.300	51.600	51.100	51.100	51.100	87,000
2025-05-12	51.200	51.400	50.700	51.300	51.300	93,000
2025-05-09	51.000	51.500	51.000	51.300	51.300	85,000
2025-05-08	51.100	51.300	51.000	51.100	51.100	57,032
2025-05-07	51.000	51.100	50.700	50.900	50.900	42,000
2025-05-06	50.700	51.300	50.500	51.000	51.000	104,000

← NewerPage 6 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.