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
2023-09-20	10,450.00	10,450.00	10,450.00	10,450.00	8,782.70	100
2023-09-19	10,650.00	10,750.00	10,400.00	10,450.00	8,782.70	2,100
2023-09-18	10,450.00	10,450.00	10,450.00	10,450.00	8,782.70	3,500
2023-09-14	10,550.00	10,600.00	10,500.00	10,500.00	8,824.73	26,700
2023-09-13	10,600.00	10,600.00	10,600.00	10,600.00	8,908.77	3,000
2023-09-12	10,600.00	10,600.00	10,600.00	10,600.00	8,908.77	6,500
2023-09-11	10,750.00	10,750.00	10,750.00	10,750.00	9,034.84	100
2023-09-08	10,600.00	10,900.00	10,500.00	10,600.00	8,908.77	6,500
2023-09-07	10,750.00	10,750.00	10,650.00	10,650.00	8,950.79	300
2023-09-06	10,500.00	10,700.00	10,500.00	10,700.00	8,992.82	6,000
2023-09-05	10,600.00	10,600.00	10,500.00	10,500.00	8,824.73	7,800
2023-08-31	10,500.00	10,600.00	10,500.00	10,600.00	8,908.77	2,600
2023-08-30	10,600.00	10,600.00	10,550.00	10,600.00	8,908.77	3,200
2023-08-29	10,500.00	10,550.00	10,500.00	10,500.00	8,824.73	7,000
2023-08-28	10,500.00	10,600.00	10,400.00	10,400.00	8,740.68	9,700
2023-08-25	10,500.00	10,500.00	10,500.00	10,500.00	8,824.73	600
2023-08-24	10,500.00	10,650.00	10,400.00	10,650.00	8,950.79	10,200
2023-08-23	10,800.00	10,800.00	10,450.00	10,500.00	8,824.73	7,100
2023-08-22	10,450.00	10,500.00	10,450.00	10,500.00	8,824.73	8,000
2023-08-21	10,500.00	10,650.00	10,500.00	10,500.00	8,824.73	3,200
2023-08-18	10,750.00	10,750.00	10,500.00	10,500.00	8,824.73	11,600
2023-08-17	10,800.00	10,800.00	10,700.00	10,750.00	9,034.84	8,000
2023-08-16	10,800.00	10,800.00	10,700.00	10,800.00	9,076.86	6,700
2023-08-15	10,650.00	10,700.00	10,650.00	10,700.00	8,992.82	3,400
2023-08-14	10,600.00	10,600.00	10,600.00	10,600.00	8,908.77	6,000
2023-08-11	10,650.00	10,650.00	10,500.00	10,600.00	8,908.77	6,300
2023-08-10	10,800.00	10,800.00	10,550.00	10,650.00	8,950.79	5,400
2023-08-09	10,650.00	10,800.00	10,550.00	10,700.00	8,992.82	9,000
2023-08-08	10,500.00	10,650.00	10,500.00	10,650.00	8,950.79	2,200
2023-08-07	10,550.00	10,900.00	10,450.00	10,700.00	8,992.82	12,000
2023-08-04	10,600.00	10,600.00	10,400.00	10,550.00	8,866.75	6,900
2023-08-03	10,500.00	10,600.00	10,500.00	10,600.00	8,908.77	3,200
2023-08-02	10,650.00	10,650.00	10,400.00	10,500.00	8,824.73	16,100
2023-08-01	10,650.00	10,650.00	10,400.00	10,400.00	8,740.68	3,400
2023-07-31	10,700.00	10,800.00	10,650.00	10,800.00	9,076.86	6,000
2023-07-28	10,800.00	10,800.00	10,700.00	10,800.00	9,076.86	11,500
2023-07-27	10,800.00	10,950.00	10,800.00	10,800.00	9,076.86	13,900
2023-07-26	11,000.00	11,000.00	10,900.00	10,900.00	9,160.91	3,100
2023-07-25	11,000.00	11,000.00	10,900.00	11,000.00	9,244.95	7,300
2023-07-24	10,950.00	11,100.00	10,950.00	11,000.00	9,244.95	5,200
2023-07-21	10,900.00	11,000.00	10,850.00	11,000.00	9,244.95	12,600
2023-07-20	10,950.00	11,000.00	10,850.00	10,850.00	9,118.88	9,300
2023-07-19	11,050.00	11,050.00	10,950.00	11,050.00	9,286.97	8,200
2023-07-18	11,050.00	11,050.00	11,000.00	11,050.00	9,286.97	6,500
2023-07-17	11,100.00	11,250.00	11,000.00	11,000.00	9,244.95	11,100
2023-07-14	11,150.00	11,300.00	11,150.00	11,300.00	9,497.09	1,600
2023-07-13	11,100.00	11,150.00	11,100.00	11,150.00	9,371.02	31,500
2023-07-12	11,100.00	11,100.00	11,000.00	11,100.00	9,329.00	25,800
2023-07-11	11,150.00	11,200.00	11,100.00	11,100.00	9,329.00	19,300
2023-07-10	11,050.00	11,200.00	11,050.00	11,200.00	9,413.04	1,400
2023-07-07	11,050.00	11,050.00	11,050.00	11,050.00	9,286.97	2,800
2023-07-06	11,350.00	11,350.00	11,050.00	11,050.00	9,286.97	500
2023-07-05	11,150.00	11,250.00	11,150.00	11,150.00	9,371.02	2,600
2023-07-04	11,350.00	11,350.00	11,000.00	11,150.00	9,371.02	5,300
2023-07-03	11,350.00	11,350.00	11,350.00	11,350.00	9,539.11	500
2023-06-30	11,150.00	11,400.00	11,150.00	11,400.00	9,581.13	13,800
2023-06-29	11,100.00	11,800.00	11,100.00	11,150.00	9,371.02	4,300
2023-06-28	11,300.00	11,500.00	11,300.00	11,500.00	9,329.00	30,200
2023-06-27	11,200.00	11,350.00	11,200.00	11,300.00	9,166.75	3,100
2023-06-26	11,000.00	11,450.00	11,000.00	11,400.00	9,247.87	4,500

← NewerPage 13 of 20 · 1,197 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.