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
2022-09-29	14,400.00	14,450.00	14,250.00	14,450.00	11,722.09	10,400
2022-09-28	14,500.00	14,700.00	14,000.00	14,500.00	11,762.65	54,300
2022-09-27	14,450.00	14,550.00	14,400.00	14,500.00	11,762.65	5,600
2022-09-26	14,700.00	14,700.00	14,450.00	14,500.00	11,762.65	35,100
2022-09-23	14,750.00	14,850.00	14,550.00	14,800.00	12,006.01	44,800
2022-09-22	14,500.00	14,750.00	14,500.00	14,750.00	11,965.45	13,900
2022-09-21	14,600.00	14,800.00	14,450.00	14,800.00	12,006.01	26,100
2022-09-20	14,700.00	14,800.00	14,700.00	14,750.00	11,965.45	16,800
2022-09-19	14,750.00	14,950.00	14,600.00	14,700.00	11,924.89	39,300
2022-09-16	14,950.00	15,000.00	14,750.00	14,850.00	12,046.57	25,800
2022-09-15	14,900.00	15,050.00	14,750.00	14,800.00	12,006.01	38,600
2022-09-14	14,750.00	15,000.00	14,550.00	15,000.00	12,168.26	43,900
2022-09-13	15,000.00	15,000.00	14,750.00	15,000.00	12,168.26	24,800
2022-09-12	14,700.00	15,000.00	14,700.00	15,000.00	12,168.26	34,200
2022-09-09	14,750.00	14,900.00	14,700.00	14,800.00	12,006.01	22,800
2022-09-08	14,650.00	14,900.00	14,600.00	14,850.00	12,046.57	65,800
2022-09-07	14,750.00	14,950.00	14,650.00	14,700.00	11,924.89	26,100
2022-09-06	14,800.00	15,100.00	14,650.00	14,750.00	11,965.45	23,800
2022-09-05	14,800.00	15,050.00	14,800.00	14,950.00	12,127.70	25,800
2022-08-31	14,750.00	14,900.00	14,700.00	14,850.00	12,046.57	30,000
2022-08-30	14,700.00	14,850.00	14,650.00	14,800.00	12,006.01	16,500
2022-08-29	14,800.00	14,950.00	14,700.00	14,700.00	11,924.89	54,300
2022-08-26	15,050.00	15,050.00	14,650.00	15,000.00	12,168.26	54,800
2022-08-25	14,850.00	15,000.00	14,850.00	14,950.00	12,127.70	9,600
2022-08-24	14,900.00	15,000.00	14,750.00	14,950.00	12,127.70	32,100
2022-08-23	14,950.00	15,050.00	14,650.00	14,950.00	12,127.70	26,000
2022-08-22	14,950.00	15,050.00	14,900.00	14,950.00	12,127.70	28,500
2022-08-19	14,900.00	15,200.00	14,800.00	15,100.00	12,249.38	37,000
2022-08-18	14,800.00	15,100.00	14,800.00	15,000.00	12,168.26	31,400
2022-08-17	14,700.00	15,000.00	14,550.00	14,950.00	12,127.70	60,200
2022-08-16	14,700.00	14,850.00	14,600.00	14,750.00	11,965.45	80,800
2022-08-15	14,700.00	14,800.00	14,550.00	14,800.00	12,006.01	106,400
2022-08-12	14,750.00	14,750.00	14,450.00	14,650.00	11,884.33	113,900
2022-08-11	14,600.00	14,700.00	14,500.00	14,650.00	11,884.33	72,100
2022-08-10	14,650.00	14,850.00	14,550.00	14,650.00	11,884.33	75,100
2022-08-09	14,750.00	14,950.00	14,600.00	14,900.00	12,087.13	177,900
2022-08-08	14,950.00	15,100.00	14,650.00	14,700.00	11,924.89	59,300
2022-08-05	14,800.00	15,150.00	14,800.00	14,950.00	12,127.70	16,900
2022-08-04	15,000.00	15,100.00	14,950.00	15,000.00	12,168.26	51,400
2022-08-03	15,000.00	15,300.00	14,850.00	15,200.00	12,330.50	65,300
2022-08-02	14,900.00	15,500.00	14,750.00	15,100.00	12,249.38	152,700
2022-08-01	14,850.00	14,950.00	14,850.00	14,900.00	12,087.13	141,700
2022-07-29	14,750.00	14,950.00	14,300.00	14,950.00	12,127.70	47,300
2022-07-28	15,050.00	15,050.00	14,750.00	14,950.00	12,127.70	61,000
2022-07-27	14,850.00	14,850.00	14,700.00	14,850.00	12,046.57	12,200
2022-07-26	15,000.00	15,150.00	14,850.00	14,950.00	12,127.70	32,200
2022-07-25	14,800.00	15,100.00	14,700.00	15,000.00	12,168.26	49,500
2022-07-22	14,800.00	14,800.00	14,500.00	14,800.00	12,006.01	15,900
2022-07-21	14,900.00	14,900.00	14,600.00	14,750.00	11,965.45	29,300
2022-07-20	14,550.00	14,900.00	14,400.00	14,900.00	12,087.13	35,100
2022-07-19	14,600.00	14,600.00	14,350.00	14,550.00	11,803.21	25,800
2022-07-18	14,500.00	14,900.00	14,500.00	14,600.00	11,843.77	30,000
2022-07-15	14,300.00	14,900.00	14,300.00	14,650.00	11,884.33	31,600
2022-07-14	14,600.00	14,900.00	14,300.00	14,900.00	12,087.13	20,100
2022-07-13	14,500.00	14,900.00	14,500.00	14,700.00	11,924.89	11,500
2022-07-12	14,500.00	14,900.00	14,500.00	14,900.00	12,087.13	5,800
2022-07-11	14,600.00	14,600.00	14,300.00	14,450.00	11,722.09	20,600
2022-07-08	14,600.00	14,600.00	14,400.00	14,400.00	11,681.53	5,000
2022-07-07	15,400.00	15,400.00	14,500.00	14,500.00	11,762.65	10,900
2022-07-06	14,500.00	14,600.00	14,000.00	14,500.00	11,762.65	15,100

← NewerPage 17 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.