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
2026-01-09	17,450.00	17,450.00	17,450.00	17,450.00	15,888.68	200
2026-01-08	17,400.00	17,450.00	17,400.00	17,450.00	15,888.68	26,305
2026-01-07	17,750.00	17,750.00	17,000.00	17,450.00	15,888.68	26,500
2026-01-06	17,550.00	17,550.00	17,550.00	17,550.00	15,979.74	2,522
2026-01-05	17,500.00	17,550.00	17,050.00	17,550.00	15,979.74	900
2025-12-31	17,550.00	17,550.00	17,400.00	17,400.00	15,843.16	8,310
2025-12-30	17,600.00	17,600.00	17,550.00	17,550.00	15,979.74	1,606
2025-12-26	17,800.00	17,800.00	17,350.00	17,550.00	15,979.74	2,484
2025-12-25	18,000.00	18,000.00	18,000.00	18,000.00	16,389.47	723
2025-12-24	17,800.00	18,600.00	17,800.00	18,600.00	16,935.79	9,000
2025-12-23	17,550.00	18,000.00	17,550.00	18,000.00	16,389.47	2,900
2025-12-22	17,500.00	18,200.00	17,400.00	18,200.00	16,571.58	16,513
2025-12-19	18,200.00	18,400.00	17,650.00	17,700.00	16,116.32	5,530
2025-12-17	17,600.00	18,300.00	17,600.00	18,300.00	16,662.63	6,500
2025-12-16	18,100.00	18,500.00	17,800.00	17,800.00	16,207.37	31,439
2025-12-15	18,000.00	18,000.00	18,000.00	18,000.00	16,389.47	2,600
2025-12-12	18,000.00	18,000.00	18,000.00	18,000.00	16,389.47	13,200
2025-12-11	18,100.00	18,150.00	18,000.00	18,000.00	16,389.47	6,954
2025-12-10	18,000.00	18,000.00	18,000.00	18,000.00	16,389.47	3,201
2025-12-09	18,200.00	18,500.00	18,000.00	18,000.00	16,389.47	17,592
2025-12-08	17,900.00	18,000.00	17,900.00	18,000.00	16,389.47	9,107
2025-12-05	17,900.00	17,900.00	17,500.00	17,500.00	15,934.21	2,501
2025-12-04	17,900.00	17,900.00	17,900.00	17,900.00	16,298.42	5,302
2025-12-03	17,650.00	17,900.00	17,650.00	17,900.00	16,298.42	3,910
2025-12-02	17,800.00	18,000.00	17,750.00	17,900.00	16,298.42	7,000
2025-12-01	17,850.00	18,000.00	17,800.00	18,000.00	16,389.47	5,750
2025-11-26	18,750.00	18,950.00	18,000.00	18,000.00	16,389.47	21,920
2025-11-21	18,700.00	18,850.00	18,700.00	18,850.00	17,163.42	8,010
2025-11-20	18,650.00	18,700.00	18,650.00	18,700.00	17,026.84	4,000
2025-11-19	18,700.00	18,700.00	18,650.00	18,650.00	16,981.32	805
2025-11-18	18,150.00	18,850.00	18,150.00	18,750.00	17,072.37	20,910
2025-11-17	17,800.00	18,950.00	17,800.00	18,150.00	16,526.05	51,302
2025-11-14	17,600.00	17,750.00	17,600.00	17,750.00	16,161.84	15,455
2025-11-13	17,600.00	17,600.00	17,400.00	17,600.00	16,025.26	900
2025-11-12	17,150.00	17,600.00	17,150.00	17,600.00	16,025.26	3,742
2025-11-11	17,450.00	17,650.00	17,450.00	17,650.00	16,070.79	9,821
2025-11-10	17,100.00	17,450.00	17,000.00	17,450.00	15,888.68	702
2025-11-07	17,500.00	17,500.00	17,500.00	17,500.00	15,934.21	405
2025-11-06	17,450.00	17,450.00	17,300.00	17,400.00	15,843.16	1,219
2025-11-05	17,450.00	17,500.00	17,300.00	17,450.00	15,888.68	6,001
2025-11-04	17,600.00	17,600.00	17,300.00	17,500.00	15,934.21	4,805
2025-11-03	17,600.00	17,700.00	17,400.00	17,600.00	16,025.26	49,400
2025-10-31	17,500.00	17,700.00	17,200.00	17,600.00	16,025.26	22,298
2025-10-30	17,500.00	17,500.00	17,250.00	17,500.00	15,934.21	10,800
2025-10-29	17,250.00	17,750.00	17,250.00	17,500.00	15,934.21	18,408
2025-10-28	17,700.00	17,700.00	17,250.00	17,600.00	16,025.26	18,200
2025-10-27	18,250.00	18,250.00	17,600.00	17,600.00	16,025.26	165,702
2025-10-24	18,650.00	19,000.00	18,550.00	18,900.00	17,208.95	13,005
2025-10-23	19,000.00	19,000.00	18,500.00	18,650.00	16,981.32	8,905
2025-10-22	18,400.00	19,300.00	18,400.00	19,200.00	17,482.11	5,100
2025-10-21	19,000.00	19,900.00	18,600.00	19,000.00	17,300.00	79,215
2025-10-20	19,900.00	19,900.00	18,600.00	18,600.00	16,935.79	12,200
2025-10-17	19,500.00	20,000.00	19,500.00	19,550.00	17,800.79	23,400
2025-10-16	19,000.00	19,500.00	19,000.00	19,500.00	17,755.26	27,940
2025-10-15	18,500.00	18,700.00	18,500.00	18,700.00	17,026.84	3,000
2025-10-14	18,600.00	18,950.00	18,500.00	18,550.00	16,890.26	10,050
2025-10-13	18,700.00	18,900.00	18,500.00	18,650.00	16,981.32	3,230
2025-10-10	19,000.00	19,350.00	18,800.00	18,900.00	17,208.95	8,813
2025-10-09	18,750.00	19,200.00	18,750.00	19,000.00	17,300.00	7,407
2025-10-08	19,050.00	19,050.00	17,850.00	18,750.00	17,072.37	6,300

← NewerPage 4 of 20 · 1,196 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.