Australia markets closed

Dah San Electric Wire & Cable Corp. (1615.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
32.20-0.30 (-0.92%)
At close: 1:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202132.5032.5032.2032.2032.2064,320
16 Sept 202132.8532.8532.3532.5032.5047,321
15 Sept 202132.6532.6532.0532.2532.2580,909
14 Sept 202132.8533.1532.5532.6532.65162,395
13 Sept 202132.4532.5532.2032.5032.5084,000
10 Sept 202132.1532.8032.1532.3532.3558,000
09 Sept 202131.8532.2531.8032.1532.1544,000
08 Sept 202132.8532.8531.5031.8531.85134,092
07 Sept 202133.1033.2032.6032.7532.7572,100
06 Sept 202133.3033.3033.0033.1533.1547,000
03 Sept 202134.0534.0533.4033.4533.4561,030
02 Sept 202134.0034.1533.3533.4033.4097,001
01 Sept 202134.4034.5034.1034.1034.1047,003
31 Aug 202134.2034.4034.0534.4034.4048,000
30 Aug 202134.2534.3533.8533.9033.9063,300
27 Aug 202134.1534.6533.9534.1534.1549,100
26 Aug 202134.5535.0034.1534.1534.15121,000
25 Aug 202134.2034.5034.2034.5034.5038,376
24 Aug 202134.2034.7034.0034.2534.25114,008
23 Aug 202134.2534.6534.1034.2034.2097,000
20 Aug 202133.1033.5033.0033.4033.4068,200
19 Aug 202134.4034.4033.2033.4033.40110,000
18 Aug 202133.0034.3532.6034.2034.20143,005
17 Aug 202133.5033.5033.5033.5033.50-
16 Aug 202135.4035.4033.4033.5033.50198,360
13 Aug 202134.5535.4034.3534.9034.90186,002
12 Aug 202133.3534.7033.3534.4534.45125,900
11 Aug 202133.3034.0033.0533.4033.40477,535
11 Aug 20211120:1000 Stock split
10 Aug 202138.0038.3037.6037.9537.95371,279
09 Aug 202137.5038.5037.4037.8537.85376,149
06 Aug 202137.2537.7537.1537.3037.30204,022
05 Aug 202137.3037.3036.7036.9036.90125,410
04 Aug 202137.3537.4037.0037.4037.40214,438
03 Aug 202137.0037.7037.0037.0037.00267,617
02 Aug 202137.2537.5036.2536.7536.75266,001
30 July 202135.9036.9535.8036.2536.25285,000
29 July 202134.4535.8034.4535.8035.80112,153
28 July 202134.8034.9034.2534.4034.40177,325
27 July 202134.6535.1034.5034.5534.55155,452
26 July 202135.2035.2034.7034.8034.8076,000
23 July 202134.6034.9534.5034.7034.7066,164
22 July 202134.4535.0034.2034.6034.60107,001
21 July 202135.3035.4534.3034.4034.40177,200
20 July 202134.9534.9534.2534.5534.55148,200
19 July 202135.2535.6535.0535.0535.0584,200
16 July 202135.1036.0035.1035.2535.25160,100
15 July 202134.6035.7034.6035.6035.60150,300
14 July 202135.8035.8034.1034.5534.55221,015
13 July 202135.8035.8034.9534.9534.95325,550
12 July 202136.7036.9535.5035.5535.55357,904
09 July 202137.0037.0036.1536.4536.45190,138
08 July 202135.5037.0035.5037.0037.00412,010
07 July 202136.1036.1035.2035.4535.45386,643
06 July 202136.8537.0036.0536.0536.05367,300
05 July 202137.1037.6036.5036.8036.80408,100
02 July 202138.3038.3037.1537.2037.20612,798
01 July 202138.9539.4038.1038.3038.30501,120
30 June 202139.2540.0039.1039.1539.15290,300
29 June 202139.8041.1539.1039.2539.25617,530
28 June 202139.5540.2538.8040.0040.00460,545
25 June 202140.1540.3039.3039.3539.35504,416
24 June 202139.8540.0038.8039.9039.90574,141
24 June 20211.071429 Dividend
24 June 20211120:1000 Stock split
23 June 202138.1338.1735.7636.6135.541,865,920
22 June 202136.4338.3936.2537.8636.752,087,568
21 June 202136.2936.2935.5836.1235.06614,936
18 June 202136.1236.5235.6735.8934.84498,478
17 June 202135.1837.1035.1836.2135.15706,347
16 June 202137.1437.1435.7135.7134.67697,910
15 June 202135.1837.1935.1837.1036.011,010,912
11 June 202134.3836.3433.9335.1834.15586,856
10 June 202135.4935.7134.8235.0934.06403,648
09 June 202136.6136.9635.4535.4934.45756,687
08 June 202135.2737.1435.2737.0535.971,003,927
07 June 202135.7136.0333.7535.0934.06623,259
04 June 202136.3836.8335.6335.6334.58625,598
03 June 202136.1636.5235.6336.3435.28631,680
02 June 202136.2136.8835.5835.8534.80922,208
01 June 202136.0337.0135.0036.0735.02911,792
31 May 202135.0037.5034.7336.0334.972,310,143
28 May 202133.0435.6733.0434.3833.371,405,608
27 May 202132.5033.3932.5032.7731.81437,248
26 May 202132.9932.9932.1932.7731.81343,145
25 May 202133.5733.5731.8832.3731.42528,755
24 May 202132.5033.1331.7932.3231.38447,442
21 May 202131.8832.9531.5232.6331.68743,904
20 May 202132.1433.6231.2531.4330.51948,694
19 May 202131.2533.5331.2532.3731.421,558,233
18 May 202128.2630.8528.2630.8529.951,265,616
17 May 202128.3929.8227.7728.0827.261,425,583
14 May 202132.9033.3030.0930.7629.861,755,601
13 May 202131.4733.6631.3431.8830.942,018,209
12 May 202138.3038.3034.7834.7833.761,946,217
11 May 202141.0742.5938.6238.6237.494,262,145
10 May 202142.3744.3841.0742.9041.654,658,474
07 May 202147.2347.2340.7141.7040.4810,384,317
06 May 202141.0742.9940.6342.9941.733,499,259
05 May 202137.0539.6935.7139.1137.963,179,572
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...