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
2025-04-11	13,900.00	13,900.00	13,100.00	13,600.00	11,706.21	15,000
2025-04-10	13,000.00	13,000.00	13,000.00	13,000.00	11,189.76	5,700
2025-04-09	12,150.00	12,300.00	12,150.00	12,150.00	10,458.12	50,700
2025-04-08	13,500.00	13,500.00	13,050.00	13,050.00	11,232.80	11,100
2025-04-04	13,500.00	14,000.00	13,500.00	14,000.00	12,050.51	38,800
2025-04-03	14,500.00	14,600.00	14,500.00	14,500.00	12,480.89	14,600
2025-04-02	15,500.00	15,550.00	15,450.00	15,550.00	13,384.68	6,800
2025-04-01	15,200.00	15,500.00	15,200.00	15,500.00	13,341.64	1,300
2025-03-31	15,500.00	15,500.00	15,300.00	15,500.00	13,341.64	2,100
2025-03-28	15,950.00	15,950.00	15,500.00	15,500.00	13,341.64	4,100
2025-03-27	15,800.00	15,800.00	15,500.00	15,500.00	13,341.64	18,100
2025-03-26	15,750.00	15,800.00	15,500.00	15,800.00	13,599.86	33,200
2025-03-25	16,000.00	16,000.00	15,250.00	15,700.00	13,513.79	80,600
2025-03-24	17,100.00	17,150.00	16,200.00	16,200.00	13,944.16	72,500
2025-03-21	17,250.00	17,300.00	17,100.00	17,150.00	14,761.88	9,000
2025-03-20	17,450.00	17,750.00	17,150.00	17,600.00	15,149.22	6,800
2025-03-19	17,600.00	17,600.00	17,400.00	17,450.00	15,020.10	6,000
2025-03-18	17,300.00	18,100.00	17,300.00	17,450.00	15,020.10	301,200
2025-03-17	17,050.00	17,300.00	17,000.00	17,000.00	14,632.76	13,900
2025-03-14	17,000.00	17,000.00	16,800.00	17,000.00	14,632.76	9,800
2025-03-13	17,000.00	17,050.00	17,000.00	17,000.00	14,632.76	13,000
2025-03-12	17,050.00	17,150.00	16,900.00	17,050.00	14,675.80	28,400
2025-03-11	16,950.00	17,100.00	16,900.00	17,100.00	14,718.84	21,300
2025-03-10	17,000.00	17,200.00	17,000.00	17,100.00	14,718.84	8,000
2025-03-07	17,000.00	17,100.00	17,000.00	17,100.00	14,718.84	11,900
2025-03-06	17,250.00	17,250.00	17,000.00	17,100.00	14,718.84	10,800
2025-03-05	16,800.00	17,100.00	16,800.00	16,900.00	14,546.69	11,900
2025-03-04	17,200.00	17,300.00	16,950.00	17,000.00	14,632.76	6,700
2025-03-03	17,300.00	17,800.00	17,200.00	17,300.00	14,890.99	4,800
2025-02-28	17,300.00	17,300.00	17,050.00	17,300.00	14,890.99	11,500
2025-02-27	17,200.00	17,300.00	17,200.00	17,200.00	14,804.92	15,700
2025-02-26	16,950.00	17,500.00	16,900.00	17,200.00	14,804.92	34,000
2025-02-25	16,900.00	16,950.00	16,450.00	16,950.00	14,589.73	33,200
2025-02-24	16,850.00	16,900.00	16,850.00	16,900.00	14,546.69	10,100
2025-02-21	17,600.00	17,600.00	16,700.00	16,900.00	14,546.69	31,600
2025-02-20	18,300.00	18,300.00	17,450.00	17,450.00	15,020.10	18,800
2025-02-19	16,600.00	17,650.00	16,600.00	17,650.00	15,192.25	83,700
2025-02-18	16,500.00	16,600.00	16,400.00	16,500.00	14,202.39	15,900
2025-02-17	16,500.00	16,600.00	16,400.00	16,500.00	14,202.39	14,000
2025-02-14	16,450.00	16,700.00	16,450.00	16,500.00	14,202.39	13,000
2025-02-13	16,500.00	16,700.00	16,450.00	16,450.00	14,159.35	12,400
2025-02-12	16,350.00	16,700.00	16,300.00	16,450.00	14,159.35	5,100
2025-02-11	16,300.00	16,750.00	16,300.00	16,700.00	14,374.54	11,100
2025-02-10	17,000.00	17,100.00	16,200.00	16,250.00	13,987.20	12,000
2025-02-07	16,150.00	16,300.00	16,150.00	16,150.00	13,901.13	6,000
2025-02-06	16,000.00	16,500.00	16,000.00	16,300.00	14,030.24	32,300
2025-02-05	15,750.00	16,100.00	15,750.00	16,100.00	13,858.09	26,000
2025-02-04	16,050.00	16,100.00	15,850.00	16,050.00	13,815.05	22,000
2025-02-03	15,850.00	16,200.00	15,850.00	16,050.00	13,815.05	26,100
2025-01-24	16,500.00	16,500.00	15,750.00	15,850.00	13,642.90	23,100
2025-01-23	15,350.00	15,700.00	15,300.00	15,700.00	13,513.79	10,800
2025-01-22	15,550.00	15,700.00	15,500.00	15,700.00	13,513.79	10,000
2025-01-21	15,400.00	15,800.00	15,350.00	15,550.00	13,384.68	10,700
2025-01-20	15,750.00	15,900.00	15,300.00	15,900.00	13,685.94	52,300
2025-01-17	15,000.00	15,750.00	14,900.00	15,750.00	13,556.83	123,800
2025-01-16	13,800.00	14,750.00	13,800.00	14,750.00	12,696.08	68,500
2025-01-15	13,750.00	13,800.00	13,750.00	13,800.00	11,878.36	6,700
2025-01-14	14,000.00	14,000.00	13,600.00	13,750.00	11,835.32	16,800
2025-01-13	13,500.00	13,700.00	13,500.00	13,700.00	11,792.29	1,700
2025-01-10	13,600.00	13,600.00	13,500.00	13,500.00	11,620.14	2,700

← NewerPage 7 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.