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
2022-07-06	14,500.00	14,600.00	14,000.00	14,500.00	11,762.65	15,100
2022-07-05	14,900.00	14,900.00	14,700.00	14,700.00	11,924.89	10,400
2022-07-04	14,950.00	14,950.00	14,900.00	14,900.00	12,087.13	17,200
2022-07-01	15,100.00	15,200.00	15,000.00	15,200.00	12,330.50	15,100
2022-06-30	16,200.00	16,200.00	15,800.00	16,200.00	12,411.62	55,400
2022-06-29	15,800.00	16,350.00	15,800.00	16,200.00	12,411.62	116,000
2022-06-28	16,800.00	16,800.00	16,300.00	16,400.00	12,564.85	23,300
2022-06-27	16,000.00	16,800.00	15,800.00	16,000.00	12,258.39	43,000
2022-06-24	16,600.00	16,600.00	16,000.00	16,000.00	12,258.39	2,700
2022-06-23	16,600.00	16,600.00	16,600.00	16,600.00	12,718.08	100
2022-06-22	15,600.00	15,600.00	15,600.00	15,600.00	11,951.93	21,300
2022-06-21	15,700.00	15,750.00	15,600.00	15,600.00	11,951.93	25,500
2022-06-20	16,000.00	16,000.00	15,650.00	15,700.00	12,028.55	35,500
2022-06-16	16,200.00	16,200.00	15,200.00	16,150.00	12,373.31	44,600
2022-06-15	16,600.00	16,600.00	16,100.00	16,200.00	12,411.62	11,900
2022-06-14	16,750.00	16,800.00	16,500.00	16,500.00	12,641.47	1,600
2022-06-13	16,800.00	16,900.00	16,300.00	16,500.00	12,641.47	28,200
2022-06-10	17,050.00	17,050.00	16,800.00	16,800.00	12,871.31	900
2022-06-09	17,250.00	17,250.00	16,800.00	17,000.00	13,024.54	64,900
2022-06-08	17,300.00	17,300.00	17,300.00	17,300.00	13,254.39	7,300
2022-06-07	17,300.00	17,300.00	17,200.00	17,300.00	13,254.39	15,200
2022-06-06	17,300.00	17,300.00	17,300.00	17,300.00	13,254.39	100
2022-06-03	17,600.00	18,000.00	16,650.00	17,300.00	13,254.39	13,300
2022-06-02	18,000.00	18,000.00	17,100.00	17,500.00	13,407.62	63,900
2022-06-01	17,850.00	18,350.00	17,800.00	18,350.00	14,058.84	10,800
2022-05-31	17,700.00	17,700.00	17,700.00	17,700.00	13,560.85	1,000
2022-05-30	18,700.00	18,700.00	18,500.00	18,500.00	14,173.77	800
2022-05-26	17,550.00	19,000.00	17,200.00	19,000.00	14,556.84	2,700
2022-05-25	18,000.00	18,300.00	18,000.00	18,000.00	13,790.69	9,800
2022-05-24	17,500.00	18,000.00	17,500.00	18,000.00	13,790.69	8,600
2022-05-23	18,400.00	18,400.00	18,000.00	18,000.00	13,790.69	10,600
2022-05-20	18,550.00	19,400.00	18,300.00	18,300.00	14,020.54	17,200
2022-05-19	19,100.00	19,100.00	19,000.00	19,000.00	14,556.84	300
2022-05-17	19,500.00	19,500.00	18,400.00	18,450.00	14,135.46	30,900
2022-05-16	17,300.00	19,550.00	17,300.00	18,850.00	14,441.92	15,200
2022-05-13	18,800.00	19,850.00	18,000.00	18,300.00	14,020.54	28,900
2022-05-12	18,400.00	18,900.00	18,400.00	18,900.00	14,480.23	600
2022-05-11	18,800.00	18,900.00	18,200.00	18,900.00	14,480.23	1,300
2022-05-10	18,100.00	18,800.00	18,100.00	18,800.00	14,403.61	5,800
2022-05-09	19,000.00	19,400.00	18,600.00	19,000.00	14,556.84	13,000
2022-05-06	18,850.00	19,400.00	18,500.00	19,250.00	14,748.38	6,500
2022-05-05	19,600.00	19,600.00	19,100.00	19,600.00	15,016.53	500
2022-05-04	19,700.00	19,700.00	19,050.00	19,600.00	15,016.53	15,900
2022-04-29	19,700.00	19,700.00	19,700.00	19,700.00	15,093.14	100
2022-04-28	18,650.00	19,700.00	18,650.00	19,700.00	15,093.14	3,700
2022-04-27	18,550.00	19,850.00	18,550.00	19,600.00	15,016.53	8,500
2022-04-26	18,600.00	19,250.00	18,500.00	19,250.00	14,748.38	3,200
2022-04-25	20,000.00	20,000.00	18,600.00	19,250.00	14,748.38	44,600
2022-04-22	19,000.00	20,200.00	19,000.00	20,000.00	15,322.99	9,800
2022-04-21	19,050.00	19,200.00	18,750.00	19,050.00	14,595.15	23,700
2022-04-20	19,000.00	19,200.00	19,000.00	19,150.00	14,671.76	12,500
2022-04-19	19,350.00	19,700.00	19,350.00	19,400.00	14,863.30	22,900
2022-04-18	19,700.00	19,700.00	19,250.00	19,350.00	14,824.99	17,300
2022-04-15	19,750.00	19,950.00	19,700.00	19,700.00	15,093.14	19,700
2022-04-14	19,850.00	20,000.00	19,850.00	19,950.00	15,284.68	14,700
2022-04-13	19,500.00	19,850.00	19,500.00	19,850.00	15,208.07	43,200
2022-04-12	19,650.00	19,650.00	19,200.00	19,500.00	14,939.91	8,100
2022-04-08	19,750.00	19,750.00	19,000.00	19,650.00	15,054.84	14,500
2022-04-07	19,600.00	19,850.00	19,600.00	19,850.00	15,208.07	1,200
2022-04-06	19,800.00	19,800.00	19,800.00	19,800.00	15,169.76	800

← NewerPage 18 of 20 · 1,198 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.