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
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
2026-09-18	44.050	45.400	43.900	45.400	45.400	132,266
2026-09-17	44.000	44.200	43.850	44.050	44.050	59,001
2026-09-16	43.900	44.250	43.750	43.800	43.800	150,000
2026-09-15	43.800	43.950	43.700	43.800	43.800	78,000
2026-09-14	43.850	44.050	43.650	43.850	43.850	55,295
2026-09-11	43.900	44.000	43.800	43.850	43.850	65,001
2026-09-10	43.950	44.300	43.900	43.900	43.900	157,000
2026-09-09	43.900	44.400	43.900	44.000	44.000	50,020
2026-09-08	44.300	44.400	44.000	44.100	44.100	91,000
2026-09-07	44.850	44.900	44.100	44.100	44.100	240,000
2026-09-04	44.000	44.500	44.000	44.500	44.500	137,050
2026-09-03	44.050	44.350	43.900	43.950	43.950	85,295
2026-09-02	43.850	44.000	43.700	44.000	44.000	181,076
2026-09-01	43.500	44.800	43.500	44.100	44.100	165,663
2026-08-31	44.050	44.050	43.550	43.650	43.650	368,023
2026-08-28	44.050	44.100	43.900	44.000	44.000	336,000
2026-08-27	44.200	44.400	44.000	44.050	44.050	205,000
2026-08-26	44.200	44.200	43.950	44.050	44.050	323,000
2026-08-25	44.750	44.750	44.000	44.050	44.050	311,250
2026-08-24	44.850	44.850	44.100	44.350	44.350	171,000
2026-08-21	44.650	44.650	44.050	44.350	44.350	345,000
2026-08-20	44.950	45.000	44.050	44.650	44.650	494,000
2026-08-19	44.900	44.950	44.700	44.900	44.900	146,000
2026-08-18	44.950	45.000	44.750	44.800	44.800	182,900
2026-08-17	45.100	45.150	44.900	44.950	44.950	253,000
2026-08-14	45.200	45.350	45.100	45.200	45.200	99,000
2026-08-13	45.350	45.350	45.100	45.250	45.250	103,000
2026-08-12	45.100	45.450	45.100	45.200	45.200	84,073
2026-08-11	45.100	45.550	45.100	45.100	45.100	109,017
2026-08-10	45.400	45.400	45.100	45.250	45.250	87,187
2026-08-07	45.100	45.700	45.100	45.300	45.300	255,313
2026-08-06	45.050	45.200	45.000	45.100	45.100	216,000
2026-08-05	45.600	45.600	45.100	45.100	45.100	144,000
2026-08-04	45.000	45.400	45.000	45.100	45.100	112,098
2026-08-03	45.850	45.850	44.950	45.250	45.250	273,000
2026-07-31	46.100	46.100	45.500	45.800	45.800	126,700
2026-07-30	45.850	45.850	45.050	45.150	45.150	188,000
2026-07-29	45.700	45.750	44.850	45.750	45.750	312,000
2026-07-28	45.850	45.950	45.300	45.500	45.500	178,000
2026-07-27	46.100	46.150	45.800	46.000	46.000	56,000
2026-07-24	45.750	45.950	45.500	45.950	45.950	71,000

Page 1 of 21 · 1,216 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.