I-Sheng Electric Wire & Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 43.550 | 43.800 | 43.500 | 43.650 | 43.650 | 99,615 |
| 2026-10-19 | 43.850 | 43.850 | 43.600 | 43.750 | 43.750 | 116,682 |
| 2026-10-16 | 44.100 | 44.100 | 43.850 | 43.900 | 43.900 | 122,108 |
| 2026-10-15 | 44.050 | 44.050 | 43.850 | 43.900 | 43.900 | 161,000 |
| 2026-10-14 | 44.000 | 44.200 | 43.950 | 44.050 | 44.050 | 77,000 |
| 2026-10-13 | 44.350 | 44.350 | 43.900 | 44.050 | 44.050 | 108,476 |
| 2026-10-12 | 44.250 | 44.250 | 44.000 | 44.100 | 44.100 | 64,000 |
| 2026-10-08 | 43.900 | 44.250 | 43.750 | 43.950 | 43.950 | 50,000 |
| 2026-10-07 | 43.800 | 43.950 | 43.750 | 43.900 | 43.900 | 77,000 |
| 2026-10-06 | 44.500 | 44.500 | 43.750 | 43.750 | 43.750 | 121,000 |
| 2026-10-05 | 44.350 | 44.350 | 44.050 | 44.100 | 44.100 | 118,050 |
| 2026-10-02 | 44.000 | 44.100 | 44.000 | 44.000 | 44.000 | 76,106 |
| 2026-10-01 | 43.950 | 44.100 | 43.950 | 44.050 | 44.050 | 73,000 |
| 2026-09-30 | 44.000 | 44.000 | 43.900 | 44.000 | 44.000 | 108,000 |
| 2026-09-29 | 44.050 | 44.300 | 43.950 | 44.000 | 44.000 | 112,014 |
| 2026-09-24 | 44.000 | 44.250 | 44.000 | 44.050 | 44.050 | 50,000 |
| 2026-09-23 | 44.350 | 44.350 | 44.100 | 44.150 | 44.150 | 60,049 |
| 2026-09-22 | 44.750 | 44.750 | 44.150 | 44.300 | 44.300 | 70,011 |
| 2026-09-21 | 45.000 | 45.000 | 44.300 | 44.500 | 44.500 | 96,000 |
Page 1 of 1 · 19 trading days
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.