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
2024-10-04	12,600.00	12,600.00	12,200.00	12,200.00	10,501.16	400
2024-10-03	12,600.00	12,600.00	12,600.00	12,600.00	10,845.46	1,100
2024-10-01	12,550.00	12,700.00	12,550.00	12,550.00	10,802.42	11,900
2024-09-30	12,500.00	12,550.00	12,500.00	12,550.00	10,802.42	1,900
2024-09-27	12,650.00	12,650.00	12,500.00	12,500.00	10,759.39	13,900
2024-09-26	12,600.00	12,800.00	12,500.00	12,600.00	10,845.46	10,100
2024-09-25	12,650.00	12,650.00	12,650.00	12,650.00	10,888.50	200
2024-09-24	12,600.00	12,700.00	12,600.00	12,700.00	10,931.54	1,000
2024-09-23	12,500.00	12,700.00	12,500.00	12,600.00	10,845.46	11,500
2024-09-20	12,600.00	12,600.00	12,500.00	12,500.00	10,759.39	1,400
2024-09-19	13,150.00	13,150.00	12,700.00	12,700.00	10,931.54	5,000
2024-09-16	12,700.00	12,700.00	12,700.00	12,700.00	10,931.54	200
2024-09-13	12,650.00	12,700.00	12,650.00	12,700.00	10,931.54	1,700
2024-09-12	12,600.00	12,600.00	12,600.00	12,600.00	10,845.46	2,300
2024-09-11	12,650.00	12,650.00	12,600.00	12,600.00	10,845.46	8,000
2024-09-10	12,800.00	12,800.00	12,600.00	12,650.00	10,888.50	14,500
2024-09-09	12,950.00	12,950.00	12,600.00	12,650.00	10,888.50	1,100
2024-09-06	12,700.00	12,950.00	12,500.00	12,950.00	11,146.72	2,400
2024-09-05	12,700.00	12,700.00	12,700.00	12,700.00	10,931.54	2,200
2024-09-04	12,700.00	12,700.00	12,700.00	12,700.00	10,931.54	3,200
2024-08-30	12,700.00	12,700.00	12,700.00	12,700.00	10,931.54	7,000
2024-08-29	12,500.00	12,700.00	12,500.00	12,700.00	10,931.54	9,500
2024-08-28	12,850.00	12,850.00	12,850.00	12,850.00	11,060.65	5,600
2024-08-27	12,900.00	12,900.00	12,900.00	12,900.00	11,103.69	10,000
2024-08-26	12,900.00	12,900.00	12,900.00	12,900.00	11,103.69	5,000
2024-08-23	12,900.00	12,900.00	12,900.00	12,900.00	11,103.69	3,000
2024-08-22	12,900.00	12,900.00	12,900.00	12,900.00	11,103.69	1,300
2024-08-21	12,900.00	13,000.00	12,900.00	12,900.00	11,103.69	5,100
2024-08-20	12,900.00	12,900.00	12,900.00	12,900.00	11,103.69	1,400
2024-08-19	12,900.00	12,900.00	12,900.00	12,900.00	11,103.69	300
2024-08-16	12,750.00	13,000.00	12,750.00	12,900.00	11,103.69	6,100
2024-08-15	12,750.00	12,800.00	12,750.00	12,750.00	10,974.57	1,100
2024-08-14	12,700.00	12,750.00	12,700.00	12,750.00	10,974.57	500
2024-08-13	13,100.00	13,100.00	13,100.00	13,100.00	11,275.84	1,000
2024-08-12	13,000.00	13,150.00	12,800.00	13,150.00	11,318.87	6,200
2024-08-09	12,900.00	13,150.00	12,900.00	13,150.00	11,318.87	4,100
2024-08-08	12,500.00	13,200.00	12,500.00	13,200.00	11,361.91	3,200
2024-08-07	12,800.00	12,900.00	12,750.00	12,750.00	10,974.57	3,000
2024-08-06	12,350.00	12,800.00	12,100.00	12,800.00	11,017.61	3,000
2024-08-05	12,500.00	12,500.00	12,300.00	12,350.00	10,630.27	20,200
2024-08-02	12,200.00	12,750.00	12,200.00	12,750.00	10,974.57	10,000
2024-08-01	13,000.00	13,000.00	12,200.00	12,900.00	11,103.69	15,200
2024-07-31	13,300.00	13,600.00	13,000.00	13,000.00	11,189.76	13,800
2024-07-30	12,500.00	13,250.00	12,500.00	13,250.00	11,404.95	43,100
2024-07-29	12,400.00	12,500.00	12,400.00	12,400.00	10,673.31	8,800
2024-07-26	12,500.00	12,500.00	12,250.00	12,450.00	10,716.35	18,900
2024-07-25	13,400.00	13,400.00	12,300.00	13,000.00	11,189.76	17,700
2024-07-24	12,100.00	12,800.00	12,100.00	12,800.00	11,017.61	102,400
2024-07-23	11,700.00	12,200.00	11,700.00	12,000.00	10,329.01	19,800
2024-07-22	11,400.00	12,150.00	11,400.00	11,700.00	10,070.79	44,900
2024-07-19	10,800.00	11,400.00	10,800.00	11,400.00	9,812.56	17,900
2024-07-18	10,800.00	10,800.00	10,700.00	10,800.00	9,296.11	10,500
2024-07-17	10,800.00	10,800.00	10,800.00	10,800.00	9,296.11	1,100
2024-07-16	11,000.00	11,000.00	10,600.00	10,900.00	9,382.18	8,600
2024-07-12	11,000.00	11,100.00	10,950.00	11,000.00	9,468.26	6,200
2024-07-11	11,000.00	11,000.00	10,800.00	10,950.00	9,425.22	3,000
2024-07-10	11,000.00	11,000.00	10,950.00	11,000.00	9,468.26	3,700
2024-07-09	10,900.00	11,000.00	10,900.00	11,000.00	9,468.26	10,700
2024-07-08	10,600.00	10,850.00	10,550.00	10,800.00	9,296.11	9,400
2024-07-05	10,600.00	10,600.00	10,600.00	10,600.00	9,123.96	3,600

← NewerPage 9 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.