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
2024-11-01	52.200	53.000	52.200	52.500	52.500	50,154
2024-10-30	52.700	52.700	52.500	52.500	52.500	71,865
2024-10-29	52.600	52.700	52.500	52.500	52.500	65,721
2024-10-28	52.800	53.300	52.500	52.600	52.600	40,857
2024-10-25	52.900	52.900	52.700	52.800	52.800	54,131
2024-10-24	52.900	53.000	52.800	52.800	52.800	45,159
2024-10-23	52.800	53.100	52.800	52.900	52.900	37,593
2024-10-22	52.700	53.100	52.700	52.700	52.700	50,343
2024-10-21	53.400	53.400	52.700	52.700	52.700	136,487
2024-10-18	52.700	53.500	52.700	53.000	53.000	171,922
2024-10-17	52.600	52.900	52.600	52.700	52.700	57,720
2024-10-16	52.600	53.000	52.500	52.800	52.800	60,371
2024-10-15	52.600	53.000	52.600	52.800	52.800	82,276
2024-10-14	52.500	52.700	52.400	52.600	52.600	30,263
2024-10-11	52.500	52.800	52.500	52.500	52.500	73,594
2024-10-09	52.500	52.900	52.400	52.400	52.400	44,093
2024-10-08	53.000	53.000	52.500	52.500	52.500	41,526
2024-10-07	52.700	53.000	52.600	52.700	52.700	56,108
2024-10-04	53.000	53.100	52.600	52.600	52.600	56,864
2024-10-01	53.000	53.100	52.700	53.100	53.100	73,723
2024-09-30	52.800	53.000	52.700	53.000	53.000	80,261
2024-09-27	53.300	53.300	52.700	52.800	52.800	96,014
2024-09-26	52.800	53.300	52.700	53.000	53.000	104,544
2024-09-25	52.800	53.300	52.700	53.000	53.000	98,358
2024-09-24	52.800	52.800	52.400	52.800	52.800	41,599
2024-09-23	52.700	53.300	52.700	52.800	52.800	200,216
2024-09-20	52.200	52.600	52.200	52.600	52.600	103,720
2024-09-19	51.700	52.300	51.700	52.300	52.300	76,848
2024-09-18	52.000	52.200	52.000	52.000	52.000	37,504
2024-09-16	51.500	52.200	51.500	52.000	52.000	53,907
2024-09-13	51.500	51.900	51.400	51.600	51.600	30,082
2024-09-12	51.200	52.000	51.200	51.700	51.700	66,942
2024-09-11	51.100	51.500	51.100	51.200	51.200	47,118
2024-09-10	51.100	51.600	51.100	51.200	51.200	113,977
2024-09-09	51.000	52.400	51.000	51.700	51.700	98,532
2024-09-06	51.700	51.900	51.400	51.800	51.800	54,223
2024-09-05	52.400	52.400	51.400	51.700	51.700	92,775
2024-09-04	52.100	52.600	51.000	51.800	51.800	254,547
2024-09-03	52.700	52.900	52.600	52.600	52.600	49,118
2024-09-02	53.300	53.300	52.600	52.900	52.900	65,980
2024-08-30	52.900	52.900	52.500	52.800	52.800	114,522
2024-08-29	52.700	52.900	52.400	52.700	52.700	65,362
2024-08-28	53.100	53.100	52.700	52.700	52.700	32,250
2024-08-27	52.500	52.800	52.500	52.800	52.800	31,227
2024-08-26	53.000	53.500	52.900	52.900	52.900	130,125
2024-08-23	52.500	52.700	52.300	52.700	52.700	89,488
2024-08-22	52.800	53.100	52.800	52.800	52.800	52,798
2024-08-21	52.500	53.100	52.500	53.000	53.000	91,679
2024-08-20	52.900	53.000	52.700	52.700	52.700	93,194
2024-08-19	52.600	53.000	52.500	52.700	52.700	66,952
2024-08-16	53.200	53.300	52.500	52.500	52.500	112,579
2024-08-15	52.700	52.900	52.200	52.200	52.200	101,697
2024-08-14	52.700	52.800	52.500	52.500	52.500	114,812
2024-08-13	52.700	52.900	52.300	52.300	52.300	112,183
2024-08-12	52.200	53.600	52.200	52.700	52.700	158,067
2024-08-09	52.700	53.700	52.600	52.800	52.800	232,874
2024-08-08	52.000	52.300	51.700	51.900	51.900	129,246
2024-08-07	50.600	52.900	50.600	52.800	52.800	192,400
2024-08-06	51.000	51.900	49.500	50.700	50.700	717,930
2024-08-05	53.300	53.800	50.800	51.200	51.200	786,897

← NewerPage 9 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.