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
2023-06-23	11,400.00	11,400.00	11,300.00	11,300.00	9,166.75	6,000
2023-06-22	11,400.00	11,400.00	11,400.00	11,400.00	9,247.87	400
2023-06-21	11,300.00	11,400.00	11,200.00	11,400.00	9,247.87	5,400
2023-06-20	11,250.00	11,400.00	11,000.00	11,300.00	9,166.75	13,900
2023-06-19	11,550.00	11,550.00	11,350.00	11,400.00	9,247.87	7,300
2023-06-16	11,350.00	11,700.00	11,350.00	11,550.00	9,369.56	7,400
2023-06-15	11,500.00	11,600.00	11,300.00	11,350.00	9,207.31	18,200
2023-06-14	11,650.00	11,650.00	11,400.00	11,600.00	9,410.12	1,900
2023-06-13	11,400.00	11,400.00	11,300.00	11,350.00	9,207.31	10,100
2023-06-12	11,800.00	11,800.00	11,500.00	11,500.00	9,329.00	1,600
2023-06-09	11,700.00	11,700.00	11,300.00	11,450.00	9,288.44	11,600
2023-06-08	11,400.00	12,100.00	11,400.00	11,550.00	9,369.56	13,400
2023-06-07	11,250.00	11,350.00	11,200.00	11,350.00	9,207.31	11,300
2023-06-06	11,350.00	11,350.00	11,150.00	11,200.00	9,085.63	14,700
2023-06-05	11,400.00	11,450.00	11,300.00	11,350.00	9,207.31	8,800
2023-06-02	10,950.00	11,500.00	10,950.00	11,150.00	9,045.07	28,400
2023-06-01	11,300.00	11,300.00	10,900.00	11,100.00	9,004.51	38,000
2023-05-31	11,400.00	11,550.00	11,200.00	11,350.00	9,207.31	16,900
2023-05-30	11,100.00	11,450.00	11,100.00	11,400.00	9,247.87	21,700
2023-05-29	11,100.00	11,200.00	11,000.00	11,100.00	9,004.51	22,000
2023-05-26	10,700.00	11,350.00	10,700.00	11,100.00	9,004.51	10,100
2023-05-24	11,050.00	11,100.00	11,050.00	11,100.00	9,004.51	200
2023-05-23	11,400.00	11,400.00	11,000.00	11,000.00	8,923.39	7,000
2023-05-22	11,500.00	11,500.00	11,200.00	11,200.00	9,085.63	600
2023-05-19	11,300.00	11,300.00	11,100.00	11,100.00	9,004.51	8,500
2023-05-18	11,300.00	11,300.00	11,300.00	11,300.00	9,166.75	100
2023-05-17	11,200.00	11,300.00	11,100.00	11,300.00	9,166.75	5,100
2023-05-16	11,350.00	11,350.00	11,100.00	11,100.00	9,004.51	3,600
2023-05-15	11,100.00	11,100.00	11,100.00	11,100.00	9,004.51	100
2023-05-12	11,350.00	11,350.00	11,350.00	11,350.00	9,207.31	100
2023-05-11	11,600.00	11,600.00	11,050.00	11,350.00	9,207.31	9,800
2023-05-10	11,250.00	11,250.00	11,200.00	11,250.00	9,126.19	2,500
2023-05-09	10,850.00	11,200.00	10,850.00	11,200.00	9,085.63	10,400
2023-05-08	11,100.00	11,100.00	11,000.00	11,100.00	9,004.51	17,100
2023-05-05	11,100.00	11,100.00	11,100.00	11,100.00	9,004.51	700
2023-05-04	11,300.00	11,300.00	11,050.00	11,050.00	8,963.95	10,400
2023-04-28	11,300.00	11,300.00	11,300.00	11,300.00	9,166.75	100
2023-04-27	11,100.00	11,300.00	11,000.00	11,000.00	8,923.39	2,500
2023-04-26	11,250.00	11,250.00	11,000.00	11,000.00	8,923.39	9,400
2023-04-25	11,000.00	11,000.00	11,000.00	11,000.00	8,923.39	400
2023-04-24	11,150.00	11,300.00	11,150.00	11,150.00	9,045.07	10,700
2023-04-21	11,250.00	11,250.00	11,150.00	11,150.00	9,045.07	1,900
2023-04-20	11,300.00	11,300.00	11,150.00	11,150.00	9,045.07	2,300
2023-04-19	11,350.00	11,350.00	11,100.00	11,100.00	9,004.51	10,600
2023-04-18	11,200.00	11,300.00	11,150.00	11,300.00	9,166.75	11,400
2023-04-17	11,100.00	11,150.00	11,100.00	11,150.00	9,045.07	400
2023-04-14	11,900.00	11,900.00	11,900.00	11,900.00	9,653.48	100
2023-04-13	11,750.00	11,750.00	11,750.00	11,750.00	9,531.80	100
2023-04-12	11,700.00	11,700.00	11,500.00	11,500.00	9,329.00	6,400
2023-04-11	11,500.00	11,500.00	11,500.00	11,500.00	9,329.00	700
2023-04-10	11,450.00	11,750.00	11,450.00	11,550.00	9,369.56	20,100
2023-04-07	11,300.00	11,500.00	11,300.00	11,400.00	9,247.87	65,600
2023-04-06	11,500.00	11,500.00	11,500.00	11,500.00	9,329.00	6,800
2023-04-04	11,700.00	11,750.00	11,400.00	11,750.00	9,531.80	4,500
2023-04-03	12,200.00	12,200.00	11,500.00	11,800.00	9,572.36	4,000
2023-03-31	11,200.00	11,600.00	11,200.00	11,600.00	9,410.12	3,000
2023-03-30	11,000.00	11,100.00	10,900.00	11,100.00	9,004.51	18,300
2023-03-29	11,150.00	11,150.00	10,900.00	11,100.00	9,004.51	5,400
2023-03-28	11,050.00	11,300.00	10,950.00	11,000.00	8,923.39	14,600
2023-03-27	11,200.00	11,300.00	11,100.00	11,150.00	9,045.07	7,100

← NewerPage 14 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.