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
2022-04-05	19,600.00	19,800.00	19,600.00	19,800.00	15,169.76	17,000
2022-04-04	19,800.00	19,900.00	19,600.00	19,600.00	15,016.53	7,600
2022-04-01	20,100.00	20,100.00	19,900.00	19,900.00	15,246.37	21,100
2022-03-31	20,200.00	20,300.00	20,000.00	20,100.00	15,399.60	48,400
2022-03-30	19,800.00	19,900.00	19,700.00	19,800.00	15,169.76	17,200
2022-03-29	19,800.00	19,850.00	19,600.00	19,800.00	15,169.76	27,200
2022-03-28	19,800.00	19,950.00	19,700.00	19,800.00	15,169.76	43,400
2022-03-25	19,750.00	19,750.00	19,650.00	19,750.00	15,131.45	11,000
2022-03-24	19,600.00	19,750.00	19,500.00	19,750.00	15,131.45	5,200
2022-03-23	19,700.00	19,800.00	19,600.00	19,800.00	15,169.76	6,200
2022-03-22	19,700.00	19,800.00	19,700.00	19,800.00	15,169.76	4,000
2022-03-21	19,800.00	19,800.00	19,800.00	19,800.00	15,169.76	100
2022-03-18	19,800.00	19,900.00	19,500.00	19,800.00	15,169.76	20,900
2022-03-17	19,500.00	19,800.00	19,500.00	19,800.00	15,169.76	8,000
2022-03-16	19,400.00	19,800.00	19,400.00	19,800.00	15,169.76	6,800
2022-03-15	19,700.00	19,800.00	19,500.00	19,800.00	15,169.76	7,000
2022-03-14	19,700.00	19,800.00	19,500.00	19,700.00	15,093.14	32,300
2022-03-11	19,500.00	19,700.00	19,500.00	19,700.00	15,093.14	1,700
2022-03-10	19,700.00	19,800.00	19,600.00	19,700.00	15,093.14	19,700
2022-03-09	19,600.00	19,700.00	19,400.00	19,700.00	15,093.14	21,200
2022-03-08	19,600.00	19,600.00	19,500.00	19,600.00	15,016.53	10,500
2022-03-07	19,500.00	19,700.00	19,500.00	19,700.00	15,093.14	18,000
2022-03-04	19,600.00	19,700.00	19,400.00	19,600.00	15,016.53	13,400
2022-03-03	19,500.00	19,500.00	19,250.00	19,500.00	14,939.91	9,400
2022-03-02	19,200.00	19,500.00	19,200.00	19,400.00	14,863.30	21,000
2022-03-01	19,800.00	19,800.00	19,500.00	19,500.00	14,939.91	5,900
2022-02-28	19,400.00	19,800.00	19,400.00	19,800.00	15,169.76	200
2022-02-25	19,350.00	19,400.00	19,250.00	19,250.00	14,748.38	21,000
2022-02-24	19,500.00	19,650.00	19,200.00	19,200.00	14,710.07	24,400
2022-02-23	19,300.00	19,700.00	19,100.00	19,550.00	14,978.22	9,900
2022-02-22	19,500.00	19,900.00	18,200.00	19,550.00	14,978.22	68,400
2022-02-21	19,700.00	19,700.00	19,400.00	19,550.00	14,978.22	5,200
2022-02-18	19,700.00	19,700.00	19,700.00	19,700.00	15,093.14	600
2022-02-17	19,150.00	19,800.00	19,150.00	19,700.00	15,093.14	14,800
2022-02-16	18,900.00	19,500.00	18,900.00	19,500.00	14,939.91	300
2022-02-15	19,450.00	19,450.00	19,450.00	19,450.00	14,901.61	3,900
2022-02-14	19,500.00	19,500.00	19,400.00	19,450.00	14,901.61	12,300
2022-02-11	19,500.00	19,500.00	19,350.00	19,500.00	14,939.91	6,900
2022-02-10	19,500.00	19,500.00	19,350.00	19,400.00	14,863.30	13,100
2022-02-09	19,300.00	19,300.00	19,200.00	19,300.00	14,786.69	2,000
2022-02-08	19,500.00	19,500.00	19,100.00	19,250.00	14,748.38	7,400
2022-02-07	19,000.00	19,200.00	19,000.00	19,200.00	14,710.07	7,200
2022-01-28	18,400.00	18,900.00	18,400.00	18,900.00	14,480.23	16,400
2022-01-27	18,800.00	18,800.00	18,500.00	18,800.00	14,403.61	10,700
2022-01-26	18,950.00	18,950.00	18,800.00	18,800.00	14,403.61	1,600
2022-01-25	18,600.00	18,900.00	18,600.00	18,900.00	14,480.23	11,600
2022-01-24	18,800.00	18,800.00	18,800.00	18,800.00	14,403.61	9,900
2022-01-21	19,100.00	19,100.00	18,800.00	18,800.00	14,403.61	2,900
2022-01-20	18,450.00	19,750.00	18,450.00	19,500.00	14,939.91	25,600
2022-01-19	18,500.00	18,850.00	18,500.00	18,500.00	14,173.77	3,000
2022-01-18	18,800.00	18,800.00	18,450.00	18,500.00	14,173.77	19,100
2022-01-17	18,900.00	19,000.00	18,400.00	18,500.00	14,173.77	13,300
2022-01-14	18,400.00	19,000.00	18,400.00	18,500.00	14,173.77	6,600
2022-01-13	19,000.00	19,000.00	18,500.00	18,550.00	14,212.07	16,800
2022-01-12	18,400.00	18,800.00	18,300.00	18,800.00	14,403.61	3,000
2022-01-11	18,700.00	18,700.00	18,500.00	18,700.00	14,327.00	14,200
2022-01-10	18,800.00	18,800.00	18,550.00	18,700.00	14,327.00	4,800
2022-01-07	18,800.00	18,800.00	18,500.00	18,800.00	14,403.61	46,600
2022-01-06	19,000.00	19,100.00	18,400.00	18,650.00	14,288.69	38,000
2022-01-05	18,900.00	19,100.00	18,900.00	19,000.00	14,556.84	41,200

← NewerPage 19 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.