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
2023-03-24	11,100.00	11,300.00	11,000.00	11,150.00	9,045.07	21,700
2023-03-23	11,400.00	11,400.00	11,250.00	11,400.00	9,247.87	3,800
2023-03-22	11,350.00	11,450.00	11,300.00	11,400.00	9,247.87	15,900
2023-03-21	11,350.00	11,400.00	11,350.00	11,350.00	9,207.31	3,800
2023-03-20	11,600.00	11,600.00	11,400.00	11,400.00	9,247.87	15,100
2023-03-17	11,500.00	11,700.00	11,500.00	11,500.00	9,329.00	4,100
2023-03-16	11,950.00	11,950.00	11,400.00	11,400.00	9,247.87	28,200
2023-03-15	12,100.00	12,100.00	11,400.00	12,000.00	9,734.61	56,100
2023-03-14	11,900.00	12,000.00	11,600.00	12,000.00	9,734.61	47,100
2023-03-13	12,300.00	12,400.00	11,900.00	11,900.00	9,653.48	24,900
2023-03-10	12,100.00	12,300.00	12,000.00	12,300.00	9,977.97	21,500
2023-03-09	11,900.00	12,150.00	11,750.00	12,050.00	9,775.17	14,900
2023-03-08	12,100.00	12,100.00	11,700.00	12,000.00	9,734.61	26,400
2023-03-07	12,000.00	12,200.00	11,700.00	12,200.00	9,896.85	25,800
2023-03-06	11,900.00	12,200.00	11,900.00	12,050.00	9,775.17	7,400
2023-03-03	12,000.00	12,000.00	11,900.00	11,900.00	9,653.48	1,000
2023-03-02	12,100.00	12,100.00	11,850.00	12,050.00	9,775.17	10,700
2023-03-01	12,100.00	12,100.00	12,000.00	12,100.00	9,815.73	12,700
2023-02-28	11,950.00	12,100.00	11,850.00	12,100.00	9,815.73	18,100
2023-02-27	11,900.00	12,300.00	11,750.00	12,300.00	9,977.97	28,500
2023-02-24	12,050.00	12,200.00	11,900.00	12,200.00	9,896.85	49,900
2023-02-23	12,050.00	12,200.00	11,750.00	12,050.00	9,775.17	21,000
2023-02-22	11,950.00	12,250.00	11,850.00	12,250.00	9,937.41	24,900
2023-02-21	12,100.00	12,350.00	11,900.00	12,350.00	10,018.53	45,600
2023-02-20	11,850.00	12,300.00	11,800.00	12,250.00	9,937.41	31,500
2023-02-17	11,900.00	12,400.00	11,900.00	12,400.00	10,059.09	29,000
2023-02-16	11,850.00	12,900.00	11,700.00	12,300.00	9,977.97	37,200
2023-02-15	12,000.00	12,300.00	11,600.00	12,250.00	9,937.41	73,200
2023-02-14	12,200.00	12,500.00	12,100.00	12,200.00	9,896.85	9,900
2023-02-13	12,250.00	12,600.00	11,950.00	12,500.00	10,140.21	71,900
2023-02-10	12,700.00	12,700.00	12,700.00	12,700.00	10,302.46	300
2023-02-09	12,650.00	12,800.00	12,450.00	12,750.00	10,343.02	16,000
2023-02-08	12,600.00	12,750.00	12,050.00	12,750.00	10,343.02	13,400
2023-02-07	12,800.00	12,900.00	12,800.00	12,850.00	10,424.14	3,600
2023-02-06	12,700.00	12,850.00	12,700.00	12,850.00	10,424.14	200
2023-02-03	12,400.00	12,850.00	12,400.00	12,700.00	10,302.46	7,400
2023-02-02	12,200.00	12,850.00	12,200.00	12,850.00	10,424.14	38,500
2023-02-01	12,800.00	12,850.00	12,550.00	12,850.00	10,424.14	36,700
2023-01-31	12,800.00	12,900.00	12,500.00	12,800.00	10,383.58	9,700
2023-01-30	12,750.00	12,950.00	12,700.00	12,750.00	10,343.02	34,300
2023-01-27	12,400.00	12,750.00	12,350.00	12,750.00	10,343.02	32,400
2023-01-19	12,150.00	13,250.00	12,100.00	13,250.00	10,748.63	51,300
2023-01-18	12,300.00	12,950.00	12,300.00	12,500.00	10,140.21	29,700
2023-01-17	13,100.00	13,150.00	13,100.00	13,150.00	10,667.50	12,200
2023-01-16	12,850.00	13,000.00	12,650.00	13,000.00	10,545.82	13,100
2023-01-13	12,800.00	12,850.00	12,300.00	12,850.00	10,424.14	18,500
2023-01-12	12,600.00	12,800.00	12,500.00	12,800.00	10,383.58	22,600
2023-01-11	12,400.00	12,800.00	12,300.00	12,800.00	10,383.58	34,100
2023-01-10	12,500.00	12,800.00	12,250.00	12,700.00	10,302.46	39,300
2023-01-09	12,400.00	12,650.00	12,400.00	12,650.00	10,261.90	20,100
2023-01-06	12,300.00	12,500.00	12,150.00	12,400.00	10,059.09	11,200
2023-01-05	12,300.00	12,350.00	12,300.00	12,350.00	10,018.53	10,500
2023-01-04	12,300.00	12,300.00	12,300.00	12,300.00	9,977.97	300
2023-01-03	12,300.00	12,300.00	12,300.00	12,300.00	9,977.97	2,500
2022-12-30	12,100.00	12,300.00	12,100.00	12,300.00	9,977.97	600
2022-12-29	12,200.00	12,200.00	12,200.00	12,200.00	9,896.85	8,300
2022-12-28	12,150.00	12,150.00	12,150.00	12,150.00	9,856.29	1,200
2022-12-27	12,200.00	12,300.00	12,150.00	12,150.00	9,856.29	1,900
2022-12-26	12,300.00	12,300.00	12,000.00	12,250.00	9,937.41	15,000
2022-12-23	12,050.00	12,350.00	11,950.00	12,150.00	9,856.29	44,500

← NewerPage 15 of 20 · 1,193 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.