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
2025-05-05	51.200	51.700	50.600	50.700	50.700	113,277
2025-05-02	51.000	51.500	51.000	51.100	51.100	67,000
2025-04-30	51.300	51.400	51.000	51.000	51.000	42,366
2025-04-29	50.700	51.500	50.700	51.400	51.400	81,491
2025-04-28	50.800	50.900	50.700	50.700	50.700	41,705
2025-04-25	50.500	50.900	50.300	50.700	50.700	98,214
2025-04-24	50.100	50.300	50.000	50.200	50.200	29,364
2025-04-23	50.200	50.500	50.100	50.200	50.200	78,167
2025-04-22	50.300	50.300	49.950	50.000	50.000	46,115
2025-04-21	50.600	50.600	50.000	50.300	50.300	69,472
2025-04-18	50.600	51.100	50.600	50.700	50.700	43,457
2025-04-17	50.500	50.500	50.100	50.500	50.500	70,117
2025-04-16	50.900	51.100	50.500	50.500	50.500	75,872
2025-04-15	50.500	51.600	50.500	51.100	51.100	82,044
2025-04-14	50.800	52.400	50.000	50.300	50.300	280,114
2025-04-11	50.900	51.000	49.450	50.800	50.800	107,853
2025-04-10	51.800	52.000	50.400	51.500	51.500	336,062
2025-04-09	48.600	49.850	47.500	47.600	47.600	399,624
2025-04-08	48.100	49.350	47.500	48.600	48.600	626,390
2025-04-07	48.150	49.650	48.150	48.150	48.150	716,769
2025-04-02	52.700	53.500	52.700	53.500	53.500	76,831
2025-04-01	52.400	53.300	52.400	52.700	52.700	63,126
2025-03-31	53.100	53.100	52.500	52.800	52.800	154,364
2025-03-28	53.600	53.600	53.200	53.300	53.300	74,805
2025-03-27	53.800	53.900	53.500	53.800	53.800	27,585
2025-03-26	53.800	54.200	53.100	53.800	53.800	61,397
2025-03-25	54.500	54.500	53.800	53.800	53.800	29,139
2025-03-24	54.100	54.600	53.600	54.000	54.000	149,594
2025-03-21	54.100	54.800	54.000	54.100	54.100	140,477
2025-03-20	54.100	54.800	54.000	54.100	54.100	121,997
2025-03-19	54.000	54.700	54.000	54.100	54.100	158,798
2025-03-18	54.500	54.500	53.800	54.000	54.000	76,918
2025-03-17	54.200	54.800	53.400	54.000	54.000	159,333
2025-03-14	53.500	54.000	53.400	54.000	54.000	115,506
2025-03-13	53.500	54.100	53.100	53.500	53.500	352,269
2025-03-12	52.200	52.900	52.200	52.900	52.900	85,067
2025-03-11	52.300	52.500	51.700	52.200	52.200	111,219
2025-03-10	52.700	53.000	52.600	52.700	52.700	65,628
2025-03-07	52.900	53.300	52.800	53.000	53.000	109,919
2025-03-06	52.500	52.800	52.500	52.800	52.800	31,915
2025-03-05	52.200	52.700	52.200	52.500	52.500	40,331
2025-03-04	52.500	52.700	52.100	52.600	52.600	84,883
2025-03-03	52.900	52.900	52.200	52.700	52.700	68,613
2025-02-27	53.000	53.000	52.600	52.800	52.800	29,492
2025-02-26	53.100	53.100	52.600	53.000	53.000	130,924
2025-02-25	52.500	52.700	52.100	52.400	52.400	46,192
2025-02-24	53.000	53.000	52.300	52.700	52.700	51,085
2025-02-21	52.000	52.800	52.000	52.700	52.700	119,695
2025-02-20	51.700	52.000	51.700	52.000	52.000	36,510
2025-02-19	52.000	52.000	51.500	51.700	51.700	37,577
2025-02-18	51.800	51.900	51.300	51.900	51.900	62,487
2025-02-17	52.000	52.000	51.800	51.800	51.800	31,188
2025-02-14	51.900	51.900	51.500	51.600	51.600	11,562
2025-02-13	51.600	52.000	51.600	51.900	51.900	62,779
2025-02-12	51.600	51.600	51.200	51.500	51.500	49,265
2025-02-11	51.500	52.000	51.400	51.500	51.500	52,553
2025-02-10	51.300	51.800	51.100	51.700	51.700	58,554
2025-02-07	51.700	51.900	51.500	51.500	51.500	36,924
2025-02-06	51.500	51.900	51.300	51.800	51.800	32,990
2025-02-05	51.900	51.900	51.000	51.000	51.000	54,239

← NewerPage 7 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.