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
2025-02-05	51.900	51.900	51.000	51.000	51.000	54,239
2025-02-04	51.000	51.400	50.800	50.800	50.800	64,824
2025-02-03	51.300	51.300	50.800	51.000	51.000	64,644
2025-01-22	51.000	51.400	51.000	51.100	51.100	59,193
2025-01-21	50.800	51.200	50.800	51.000	51.000	11,421
2025-01-20	50.900	51.000	50.700	50.800	50.800	26,914
2025-01-17	50.800	51.000	50.700	50.700	50.700	22,803
2025-01-16	51.000	51.000	50.700	50.700	50.700	76,706
2025-01-15	50.800	50.800	50.600	50.700	50.700	57,756
2025-01-14	50.900	51.000	50.700	50.800	50.800	100,353
2025-01-13	50.800	51.500	50.700	50.900	50.900	137,465
2025-01-10	51.400	51.900	50.900	51.300	51.300	94,451
2025-01-09	51.300	51.700	51.200	51.400	51.400	31,459
2025-01-08	51.400	51.400	51.200	51.200	51.200	39,243
2025-01-07	51.700	51.700	51.300	51.400	51.400	48,594
2025-01-06	51.300	52.000	51.000	51.700	51.700	75,034
2025-01-03	51.500	51.500	51.000	51.000	51.000	50,572
2025-01-02	51.100	51.800	51.100	51.500	51.500	67,806
2024-12-31	51.300	51.500	51.200	51.500	51.500	23,062
2024-12-30	51.300	51.600	51.100	51.300	51.300	42,034
2024-12-27	51.100	51.400	51.100	51.300	51.300	33,863
2024-12-26	51.100	51.700	51.100	51.400	51.400	22,543
2024-12-25	51.600	51.600	51.000	51.500	51.500	26,815
2024-12-24	51.800	51.800	51.500	51.500	51.500	31,650
2024-12-23	51.200	51.400	51.100	51.300	51.300	97,860
2024-12-20	51.000	51.100	50.800	50.800	50.800	77,375
2024-12-19	51.500	51.500	51.100	51.100	51.100	121,089
2024-12-18	51.600	52.000	51.500	51.700	51.700	55,224
2024-12-17	51.500	51.800	51.500	51.700	51.700	74,451
2024-12-16	52.100	52.200	51.800	51.800	51.800	71,326
2024-12-13	52.100	52.500	52.000	52.200	52.200	69,577
2024-12-12	52.300	52.500	52.200	52.200	52.200	46,644
2024-12-11	52.300	52.500	52.200	52.300	52.300	34,172
2024-12-10	52.500	52.500	52.300	52.300	52.300	26,223
2024-12-09	52.400	53.000	52.200	52.400	52.400	81,969
2024-12-06	52.700	53.400	52.300	52.400	52.400	70,111
2024-12-05	52.100	52.500	52.100	52.100	52.100	33,108
2024-12-04	52.500	52.500	52.000	52.100	52.100	45,046
2024-12-03	52.700	52.700	52.100	52.100	52.100	50,545
2024-12-02	52.500	52.500	52.000	52.100	52.100	74,728
2024-11-29	52.200	52.700	51.800	52.500	52.500	85,209
2024-11-28	53.400	53.400	52.400	52.700	52.700	185,041
2024-11-27	53.600	53.800	53.300	53.500	53.500	188,194
2024-11-26	54.100	54.100	53.600	53.800	53.800	73,032
2024-11-25	53.400	54.100	53.400	54.000	54.000	191,715
2024-11-22	53.700	53.700	53.300	53.400	53.400	52,648
2024-11-21	53.000	53.400	53.000	53.200	53.200	84,860
2024-11-20	53.000	53.200	52.900	53.000	53.000	34,234
2024-11-19	53.300	53.300	53.200	53.200	53.200	65,962
2024-11-18	53.000	53.500	52.800	53.200	53.200	63,832
2024-11-15	53.200	53.200	52.700	53.000	53.000	50,401
2024-11-14	52.900	53.200	52.700	52.700	52.700	87,585
2024-11-13	52.600	53.400	52.600	53.200	53.200	71,020
2024-11-12	53.200	53.800	52.800	53.000	53.000	72,125
2024-11-11	53.200	53.500	53.200	53.300	53.300	46,789
2024-11-08	53.100	53.600	53.100	53.300	53.300	72,535
2024-11-07	52.600	53.200	52.600	53.000	53.000	68,932
2024-11-06	52.800	53.000	52.600	52.900	52.900	58,588
2024-11-05	52.500	53.400	52.500	52.800	52.800	69,719
2024-11-04	52.500	52.800	52.400	52.500	52.500	44,886

← NewerPage 8 of 21 · 1,221 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.