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
2025-10-07	17,900.00	18,400.00	17,850.00	17,850.00	16,252.89	11,915
2025-10-06	17,750.00	18,200.00	17,700.00	17,750.00	16,161.84	20,900
2025-10-03	17,950.00	17,950.00	17,700.00	17,700.00	16,116.32	20,207
2025-10-02	18,100.00	18,100.00	17,900.00	18,000.00	16,389.47	15,870
2025-10-01	17,900.00	18,200.00	17,900.00	18,200.00	16,571.58	11,000
2025-09-30	17,800.00	18,100.00	17,800.00	17,850.00	16,252.89	22,420
2025-09-29	18,000.00	18,700.00	18,000.00	18,200.00	16,571.58	15,500
2025-09-26	18,850.00	18,900.00	18,000.00	18,700.00	17,026.84	21,501
2025-09-25	18,400.00	18,900.00	18,400.00	18,900.00	17,208.95	3,600
2025-09-24	19,450.00	19,450.00	18,800.00	18,800.00	17,117.89	148,800
2025-09-23	18,700.00	18,800.00	18,700.00	18,800.00	17,117.89	6,894
2025-09-22	19,200.00	19,550.00	18,700.00	18,700.00	17,026.84	63,869
2025-09-19	19,000.00	19,000.00	18,600.00	18,700.00	17,026.84	7,566
2025-09-18	19,050.00	19,250.00	18,800.00	19,000.00	17,300.00	37,003
2025-09-17	18,450.00	19,050.00	18,450.00	19,050.00	17,345.53	27,877
2025-09-16	18,800.00	18,800.00	18,250.00	18,400.00	16,753.68	6,705
2025-09-15	18,800.00	18,850.00	18,400.00	18,750.00	17,072.37	24,258
2025-09-12	18,800.00	18,800.00	18,250.00	18,250.00	16,617.11	5,402
2025-09-11	17,450.00	18,600.00	17,350.00	18,500.00	16,844.74	50,347
2025-09-10	17,350.00	17,450.00	17,350.00	17,400.00	15,843.16	6,747
2025-09-09	17,250.00	17,300.00	17,250.00	17,300.00	15,752.11	11,100
2025-09-08	17,600.00	17,600.00	17,300.00	17,300.00	15,752.11	17,498
2025-09-05	17,600.00	17,600.00	17,350.00	17,350.00	15,797.63	16,360
2025-09-04	17,300.00	17,700.00	17,300.00	17,500.00	15,934.21	4,805
2025-09-03	17,600.00	17,950.00	17,600.00	17,600.00	16,025.26	5,512
2025-08-29	17,900.00	17,900.00	17,600.00	17,600.00	16,025.26	9,032
2025-08-28	17,900.00	17,900.00	17,500.00	17,900.00	16,298.42	6,200
2025-08-27	17,500.00	17,950.00	17,200.00	17,500.00	15,934.21	5,976
2025-08-26	17,200.00	17,200.00	17,100.00	17,100.00	15,570.00	2,800
2025-08-25	17,000.00	17,500.00	17,000.00	17,500.00	15,934.21	13,900
2025-08-22	17,150.00	17,200.00	16,900.00	17,000.00	15,478.95	24,670
2025-08-21	17,200.00	17,300.00	17,200.00	17,200.00	15,661.05	9,711
2025-08-20	17,800.00	17,800.00	17,100.00	17,200.00	15,661.05	25,500
2025-08-19	17,200.00	17,750.00	17,200.00	17,300.00	15,752.11	12,000
2025-08-18	17,200.00	17,300.00	17,200.00	17,300.00	15,752.11	15,563
2025-08-15	17,250.00	17,350.00	17,150.00	17,150.00	15,615.53	32,266
2025-08-14	17,700.00	17,700.00	17,050.00	17,250.00	15,706.58	7,640
2025-08-13	17,500.00	17,500.00	17,000.00	17,500.00	15,934.21	36,104
2025-08-12	17,400.00	17,500.00	17,200.00	17,500.00	15,934.21	9,587
2025-08-11	17,350.00	17,800.00	17,350.00	17,400.00	15,843.16	47,300
2025-08-08	17,000.00	17,550.00	17,000.00	17,350.00	15,797.63	29,740
2025-08-07	17,000.00	17,200.00	17,000.00	17,000.00	15,478.95	32,651
2025-08-06	16,700.00	17,200.00	16,700.00	17,200.00	15,661.05	41,312
2025-08-05	17,050.00	17,050.00	16,500.00	16,700.00	15,205.79	35,831
2025-08-04	17,000.00	17,200.00	17,000.00	17,000.00	15,478.95	16,500
2025-08-01	17,650.00	17,650.00	16,800.00	17,000.00	15,478.95	42,715
2025-07-31	17,000.00	17,200.00	16,800.00	16,850.00	15,342.37	26,804
2025-07-30	16,600.00	17,550.00	16,600.00	17,000.00	15,478.95	17,916
2025-07-29	17,700.00	18,200.00	16,500.00	16,800.00	15,296.84	56,450
2025-07-28	17,900.00	18,000.00	17,500.00	17,600.00	16,025.26	449,708
2025-07-25	18,200.00	18,200.00	17,600.00	17,900.00	16,298.42	207,494
2025-07-24	17,050.00	17,050.00	17,050.00	17,050.00	15,524.47	19,027
2025-07-23	14,800.00	15,950.00	14,600.00	15,950.00	14,522.89	45,256
2025-07-22	14,700.00	14,950.00	14,700.00	14,950.00	13,612.37	5,000
2025-07-21	14,700.00	14,750.00	14,600.00	14,700.00	13,384.74	9,403
2025-07-18	14,800.00	14,800.00	14,600.00	14,700.00	13,384.74	12,224
2025-07-17	14,600.00	14,900.00	14,400.00	14,850.00	13,521.32	5,510
2025-07-16	15,000.00	15,000.00	14,900.00	14,900.00	13,566.84	715
2025-07-15	15,050.00	15,250.00	15,000.00	15,000.00	13,657.89	15,200
2025-07-14	14,950.00	15,000.00	14,950.00	15,000.00	13,657.89	19,750

← NewerPage 5 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.