Taya Vietnam Electric Wire and Cable JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-29	9,910.00	10,000.00	9,910.00	9,930.00	8,345.67	1,300
2024-03-28	9,910.00	10,050.00	9,910.00	10,000.00	8,404.50	4,500
2024-03-27	9,900.00	9,900.00	9,900.00	9,900.00	8,320.46	300
2024-03-25	10,000.00	10,100.00	10,000.00	10,050.00	8,446.52	2,100
2024-03-22	10,000.00	10,000.00	10,000.00	10,000.00	8,404.50	3,800
2024-03-21	10,050.00	10,150.00	10,050.00	10,150.00	8,530.57	400
2024-03-20	10,000.00	10,000.00	10,000.00	10,000.00	8,404.50	100
2024-03-19	9,900.00	10,100.00	9,900.00	10,100.00	8,488.55	1,600
2024-03-18	10,050.00	10,050.00	10,050.00	10,050.00	8,446.52	500
2024-03-15	10,000.00	10,050.00	10,000.00	10,050.00	8,446.52	1,700
2024-03-14	10,050.00	10,050.00	10,050.00	10,050.00	8,446.52	1,100
2024-03-13	10,000.00	10,050.00	10,000.00	10,050.00	8,446.52	600
2024-03-12	10,000.00	10,000.00	10,000.00	10,000.00	8,404.50	565,452
2024-03-11	10,050.00	10,050.00	10,000.00	10,000.00	8,404.50	6,100
2024-03-08	9,950.00	9,950.00	9,950.00	9,950.00	8,362.48	1,200
2024-03-07	10,000.00	10,200.00	10,000.00	10,000.00	8,404.50	7,900
2024-03-06	9,990.00	10,000.00	9,990.00	10,000.00	8,404.50	200
2024-03-05	10,200.00	10,200.00	9,950.00	9,990.00	8,396.10	1,900
2024-03-04	10,000.00	10,200.00	9,850.00	9,850.00	8,278.43	106,870
2024-03-01	10,000.00	10,000.00	10,000.00	10,000.00	8,404.50	3,700
2024-02-29	10,000.00	10,050.00	10,000.00	10,050.00	8,446.52	12,600
2024-02-28	10,050.00	10,050.00	10,050.00	10,050.00	8,446.52	100
2024-02-27	10,000.00	10,250.00	10,000.00	10,200.00	8,572.59	500
2024-02-23	10,000.00	10,200.00	10,000.00	10,100.00	8,488.55	4,800
2024-02-22	10,000.00	10,250.00	10,000.00	10,250.00	8,614.61	1,200
2024-02-21	10,000.00	10,100.00	10,000.00	10,100.00	8,488.55	1,200
2024-02-20	10,000.00	10,000.00	10,000.00	10,000.00	8,404.50	500
2024-02-19	9,800.00	10,000.00	9,800.00	10,000.00	8,404.50	4,200
2024-02-16	10,000.00	10,000.00	10,000.00	10,000.00	8,404.50	200
2024-02-15	9,960.00	10,000.00	9,950.00	10,000.00	8,404.50	10,100
2024-02-07	9,960.00	10,550.00	9,960.00	10,000.00	8,404.50	2,900
2024-02-05	9,800.00	9,900.00	9,800.00	9,900.00	8,320.46	300
2024-02-02	9,800.00	9,800.00	9,800.00	9,800.00	8,236.41	200
2024-02-01	10,050.00	10,050.00	9,800.00	9,800.00	8,236.41	10,100
2024-01-31	10,000.00	10,050.00	9,800.00	10,050.00	8,446.52	9,600
2024-01-30	9,500.00	9,990.00	9,500.00	9,980.00	8,387.69	15,800
2024-01-29	10,050.00	10,050.00	9,900.00	9,900.00	8,320.46	1,100
2024-01-26	10,000.00	10,100.00	10,000.00	10,100.00	8,488.55	1,100
2024-01-25	10,100.00	10,100.00	10,100.00	10,100.00	8,488.55	2,200
2024-01-24	10,000.00	10,100.00	10,000.00	10,100.00	8,488.55	14,100
2024-01-23	10,000.00	10,150.00	10,000.00	10,100.00	8,488.55	10,600
2024-01-22	10,050.00	10,150.00	10,050.00	10,100.00	8,488.55	17,800
2024-01-19	10,300.00	10,300.00	10,100.00	10,200.00	8,572.59	1,900
2024-01-18	10,150.00	10,200.00	10,150.00	10,200.00	8,572.59	300
2024-01-17	10,150.00	10,150.00	10,150.00	10,150.00	8,530.57	2,000
2024-01-16	10,000.00	10,000.00	10,000.00	10,000.00	8,404.50	100
2024-01-12	10,100.00	10,200.00	10,100.00	10,100.00	8,488.55	45,900
2024-01-11	10,050.00	10,500.00	10,050.00	10,100.00	8,488.55	73,900
2024-01-10	10,200.00	10,500.00	10,100.00	10,500.00	8,824.73	3,100
2024-01-08	10,500.00	10,500.00	10,200.00	10,500.00	8,824.73	1,300
2024-01-05	10,100.00	10,500.00	10,100.00	10,500.00	8,824.73	2,200
2024-01-04	10,200.00	10,600.00	10,100.00	10,400.00	8,740.68	4,100
2024-01-02	10,550.00	10,550.00	10,500.00	10,500.00	8,824.73	200
2023-12-29	10,200.00	10,300.00	10,200.00	10,300.00	8,656.64	1,600
2023-12-27	10,200.00	10,200.00	10,200.00	10,200.00	8,572.59	200
2023-12-26	10,200.00	10,200.00	10,200.00	10,200.00	8,572.59	500
2023-12-25	10,150.00	10,300.00	10,150.00	10,200.00	8,572.59	400
2023-12-22	10,000.00	10,000.00	10,000.00	10,000.00	8,404.50	100
2023-12-21	10,000.00	10,000.00	10,000.00	10,000.00	8,404.50	800
2023-12-20	10,000.00	10,200.00	10,000.00	10,200.00	8,572.59	5,700

← NewerPage 11 of 20 · 1,196 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	1,700.0000 VND
2025-06-23	820.0000 VND
2024-06-27	250.0000 VND
2023-06-29	400.0000 VND
2022-07-01	900.0000 VND
2021-06-15	1,750.0000 VND
2020-08-06	2,300.0000 VND
2019-06-11	1,110.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.