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
2022-12-22	12,450.00	12,450.00	12,000.00	12,000.00	9,734.61	21,200
2022-12-21	12,450.00	12,450.00	12,450.00	12,450.00	10,099.65	3,400
2022-12-20	12,100.00	12,400.00	12,100.00	12,400.00	10,059.09	7,900
2022-12-19	12,250.00	12,450.00	12,200.00	12,450.00	10,099.65	37,300
2022-12-16	12,150.00	12,450.00	12,050.00	12,450.00	10,099.65	27,200
2022-12-15	12,200.00	12,450.00	12,050.00	12,450.00	10,099.65	22,900
2022-12-14	12,300.00	12,500.00	12,100.00	12,450.00	10,099.65	31,000
2022-12-13	12,600.00	12,650.00	12,300.00	12,300.00	9,977.97	8,500
2022-12-12	12,500.00	12,600.00	12,500.00	12,600.00	10,221.34	3,700
2022-12-09	12,150.00	12,600.00	12,000.00	12,500.00	10,140.21	20,300
2022-12-08	12,150.00	12,300.00	11,900.00	12,300.00	9,977.97	26,600
2022-12-07	11,900.00	12,250.00	11,750.00	12,150.00	9,856.29	18,000
2022-12-06	12,000.00	12,150.00	11,950.00	11,950.00	9,694.04	13,800
2022-12-05	12,250.00	12,300.00	11,950.00	11,950.00	9,694.04	20,500
2022-12-02	11,800.00	11,900.00	11,800.00	11,800.00	9,572.36	13,300
2022-12-01	11,800.00	12,000.00	11,750.00	11,800.00	9,572.36	63,400
2022-11-30	11,800.00	11,800.00	11,750.00	11,800.00	9,572.36	8,300
2022-11-29	11,850.00	11,900.00	11,700.00	11,800.00	9,572.36	37,400
2022-11-28	11,700.00	11,900.00	11,500.00	11,800.00	9,572.36	23,600
2022-11-25	11,800.00	12,050.00	11,500.00	11,800.00	9,572.36	64,200
2022-11-24	12,000.00	12,000.00	11,300.00	11,800.00	9,572.36	26,500
2022-11-23	11,800.00	12,600.00	11,700.00	11,800.00	9,572.36	23,500
2022-11-22	12,000.00	12,800.00	12,000.00	12,550.00	10,180.77	13,900
2022-11-21	11,650.00	12,100.00	11,650.00	12,100.00	9,815.73	14,500
2022-11-18	11,700.00	11,700.00	11,500.00	11,700.00	9,491.24	5,600
2022-11-17	11,150.00	11,800.00	11,100.00	11,650.00	9,450.68	9,800
2022-11-16	10,700.00	11,550.00	10,050.00	11,550.00	9,369.56	15,100
2022-11-15	11,100.00	11,100.00	10,450.00	10,800.00	8,761.14	11,700
2022-11-14	10,950.00	11,350.00	10,700.00	11,200.00	9,085.63	11,800
2022-11-11	11,500.00	11,500.00	10,650.00	11,250.00	9,126.19	15,800
2022-11-10	11,500.00	11,500.00	11,000.00	11,300.00	9,166.75	13,200
2022-11-09	11,750.00	11,800.00	11,600.00	11,600.00	9,410.12	12,600
2022-11-08	11,800.00	11,800.00	11,750.00	11,800.00	9,572.36	2,200
2022-11-07	11,900.00	11,900.00	11,800.00	11,800.00	9,572.36	2,700
2022-11-04	11,500.00	11,900.00	11,400.00	11,900.00	9,653.48	5,000
2022-11-03	11,650.00	11,700.00	11,600.00	11,700.00	9,491.24	5,000
2022-11-02	11,350.00	11,800.00	11,350.00	11,800.00	9,572.36	6,000
2022-11-01	11,950.00	11,950.00	11,300.00	11,350.00	9,207.31	26,900
2022-10-31	11,800.00	11,800.00	11,300.00	11,300.00	9,166.75	4,900
2022-10-28	11,900.00	11,950.00	11,900.00	11,950.00	9,694.04	6,000
2022-10-27	11,100.00	11,900.00	11,100.00	11,900.00	9,653.48	37,400
2022-10-26	11,000.00	11,600.00	11,000.00	11,500.00	9,329.00	108,000
2022-10-25	11,500.00	11,900.00	11,400.00	11,500.00	9,329.00	53,900
2022-10-24	12,250.00	12,850.00	12,250.00	12,250.00	9,937.41	79,100
2022-10-21	13,300.00	13,700.00	13,100.00	13,150.00	10,667.50	24,700
2022-10-20	13,100.00	13,800.00	13,100.00	13,700.00	11,113.67	14,600
2022-10-19	13,750.00	13,850.00	13,300.00	13,500.00	10,951.43	29,600
2022-10-18	14,050.00	14,200.00	14,050.00	14,200.00	11,519.28	6,700
2022-10-17	13,950.00	14,100.00	13,950.00	14,100.00	11,438.16	11,000
2022-10-14	14,000.00	14,200.00	13,850.00	14,200.00	11,519.28	18,000
2022-10-13	13,900.00	14,100.00	13,900.00	14,100.00	11,438.16	8,900
2022-10-12	14,000.00	14,000.00	13,850.00	13,950.00	11,316.48	7,600
2022-10-11	13,850.00	14,100.00	13,800.00	13,850.00	11,235.36	30,100
2022-10-10	13,600.00	13,900.00	13,100.00	13,850.00	11,235.36	9,500
2022-10-07	13,300.00	13,800.00	13,300.00	13,600.00	11,032.55	15,700
2022-10-06	13,900.00	14,000.00	13,600.00	13,600.00	11,032.55	30,100
2022-10-05	13,900.00	13,950.00	13,900.00	13,900.00	11,275.92	2,200
2022-10-04	14,000.00	14,450.00	13,650.00	13,900.00	11,275.92	16,300
2022-10-03	14,000.00	14,300.00	13,800.00	13,800.00	11,194.80	46,300
2022-09-30	14,250.00	14,450.00	13,500.00	14,450.00	11,722.09	44,200

← NewerPage 16 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.