Mail

1615.TW - Dah San Electric Wire & Cable Corp.

Taiwan - Taiwan Delayed price. Currency in TWD

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 June 2023	37.10	37.60	37.10	37.55	37.55	61,758
31 May 2023	37.85	37.85	37.45	37.55	37.55	29,400
30 May 2023	37.55	37.70	37.55	37.60	37.60	69,119
29 May 2023	37.55	37.80	37.50	37.75	37.75	66,247
26 May 2023	37.60	37.65	37.35	37.65	37.65	102,791
25 May 2023	37.80	37.90	37.75	37.75	37.75	80,857
24 May 2023	37.45	37.85	37.45	37.85	37.85	54,300
23 May 2023	37.40	37.80	37.40	37.55	37.55	37,308
22 May 2023	37.60	37.85	37.45	37.50	37.50	56,412
19 May 2023	38.00	38.20	37.55	37.55	37.55	71,390
18 May 2023	37.30	38.00	37.30	37.80	37.80	213,224
17 May 2023	36.60	37.30	36.60	37.20	37.20	183,420
16 May 2023	36.90	37.30	36.40	36.50	36.50	202,000
15 May 2023	36.55	37.00	36.50	36.85	36.85	52,431
12 May 2023	36.60	37.00	36.60	36.80	36.80	56,500
11 May 2023	36.00	36.95	35.95	36.75	36.75	210,274
10 May 2023	36.40	36.85	36.10	36.80	36.80	93,541
09 May 2023	37.05	37.05	35.95	36.60	36.60	199,045
08 May 2023	37.35	37.40	37.05	37.10	37.10	43,100
05 May 2023	38.45	38.45	37.35	37.35	37.35	115,434
04 May 2023	37.40	37.75	37.40	37.65	37.65	137,466
03 May 2023	37.15	37.40	36.90	37.40	37.40	80,609
02 May 2023	38.75	38.80	37.10	37.15	37.15	209,444
28 Apr 2023	36.15	36.45	36.05	36.20	36.20	101,160
27 Apr 2023	35.90	36.00	35.80	35.95	35.95	38,036
26 Apr 2023	35.70	35.90	35.50	35.90	35.90	55,000
25 Apr 2023	35.90	36.45	35.70	35.85	35.85	120,200
24 Apr 2023	35.70	35.85	35.65	35.85	35.85	27,001
21 Apr 2023	35.80	35.80	35.05	35.65	35.65	157,560
20 Apr 2023	36.05	36.10	35.15	35.50	35.50	198,424
19 Apr 2023	36.20	36.40	36.00	36.05	36.05	177,619
18 Apr 2023	36.65	36.65	36.25	36.25	36.25	222,287
17 Apr 2023	37.40	37.40	36.50	36.50	36.50	230,550
14 Apr 2023	36.95	37.95	36.30	36.55	36.55	330,969
13 Apr 2023	35.95	37.50	35.60	36.70	36.70	694,783
12 Apr 2023	34.75	36.30	34.75	35.50	35.50	516,990
11 Apr 2023	34.20	34.45	34.05	34.45	34.45	116,251
10 Apr 2023	34.35	34.40	34.10	34.20	34.20	70,812
07 Apr 2023	34.20	34.60	34.00	34.20	34.20	82,000
06 Apr 2023	34.35	34.35	33.55	34.20	34.20	36,308
31 Mar 2023	34.00	34.20	33.90	34.20	34.20	57,569
30 Mar 2023	34.05	34.10	33.85	33.95	33.95	90,016
29 Mar 2023	34.60	34.60	34.00	34.05	34.05	96,408
28 Mar 2023	34.05	34.20	33.85	34.05	34.05	127,228
27 Mar 2023	33.30	34.25	33.30	33.85	33.85	303,131
24 Mar 2023	32.90	33.30	32.90	33.00	33.00	84,686
23 Mar 2023	32.70	33.00	32.65	32.90	32.90	55,362
22 Mar 2023	32.10	32.50	32.10	32.45	32.45	22,823
21 Mar 2023	32.50	32.60	32.25	32.30	32.30	34,297
20 Mar 2023	32.35	32.50	32.25	32.25	32.25	14,180
17 Mar 2023	32.50	32.50	32.15	32.25	32.25	52,000
16 Mar 2023	32.20	32.50	32.20	32.40	32.40	64,850
15 Mar 2023	32.80	32.80	32.65	32.75	32.75	30,000
14 Mar 2023	32.95	32.95	32.45	32.65	32.65	58,100
13 Mar 2023	32.70	32.75	32.00	32.75	32.75	143,001
10 Mar 2023	32.85	33.00	32.65	32.70	32.70	172,060
09 Mar 2023	32.95	33.25	32.95	33.00	33.00	61,888
08 Mar 2023	33.00	33.00	32.85	33.00	33.00	68,236
07 Mar 2023	33.00	33.15	33.00	33.00	33.00	45,920
06 Mar 2023	32.90	33.10	32.75	33.10	33.10	169,380
03 Mar 2023	32.60	32.65	32.50	32.65	32.65	41,424
02 Mar 2023	32.10	32.60	32.10	32.60	32.60	125,080
01 Mar 2023	32.00	32.55	31.70	32.45	32.45	117,320
24 Feb 2023	32.40	32.40	32.00	32.40	32.40	80,075
23 Feb 2023	32.45	32.50	31.90	32.40	32.40	94,360
22 Feb 2023	31.90	32.35	31.80	32.30	32.30	101,063
21 Feb 2023	31.90	32.10	31.90	32.05	32.05	169,919
20 Feb 2023	31.00	31.65	31.00	31.65	31.65	86,600
17 Feb 2023	31.10	31.10	30.95	31.05	31.05	32,001
16 Feb 2023	31.10	31.10	30.90	31.05	31.05	53,448
15 Feb 2023	30.90	30.95	30.85	30.90	30.90	74,010
14 Feb 2023	30.90	30.90	30.75	30.85	30.85	61,364
13 Feb 2023	31.00	31.00	30.60	30.90	30.90	197,115
10 Feb 2023	31.10	31.15	30.95	31.00	31.00	52,064
09 Feb 2023	30.90	31.05	30.80	31.05	31.05	70,566
08 Feb 2023	31.00	31.10	30.95	30.95	30.95	91,131
07 Feb 2023	31.00	31.05	30.90	31.00	31.00	54,240
06 Feb 2023	31.05	31.10	30.90	31.00	31.00	47,230
03 Feb 2023	30.85	31.05	30.80	31.05	31.05	43,781
02 Feb 2023	31.25	31.25	30.80	31.00	31.00	88,511
01 Feb 2023	31.30	31.40	31.00	31.25	31.25	111,618
31 Jan 2023	30.30	31.05	30.30	30.80	30.80	151,040
30 Jan 2023	30.15	30.60	30.15	30.25	30.25	90,798
17 Jan 2023	30.00	30.30	29.60	30.05	30.05	132,120
16 Jan 2023	30.00	30.00	29.60	29.70	29.70	60,982
13 Jan 2023	30.65	30.65	29.85	30.00	30.00	175,040
12 Jan 2023	29.30	30.10	29.25	29.90	29.90	371,682
11 Jan 2023	28.85	29.25	28.60	29.15	29.15	164,413
10 Jan 2023	28.50	28.65	28.20	28.50	28.50	46,686
09 Jan 2023	28.50	28.50	28.20	28.45	28.45	112,668
06 Jan 2023	28.45	28.60	28.30	28.60	28.60	20,000
05 Jan 2023	28.50	28.55	28.50	28.50	28.50	23,001
04 Jan 2023	28.50	29.00	28.45	28.45	28.45	33,123
03 Jan 2023	28.70	28.85	28.40	28.45	28.45	38,454
30 Dec 2022	28.50	28.70	28.50	28.70	28.70	21,000
29 Dec 2022	28.25	28.65	28.25	28.50	28.50	47,000
28 Dec 2022	28.55	28.55	28.15	28.25	28.25	32,150
27 Dec 2022	28.55	28.55	28.40	28.40	28.40	6,164
26 Dec 2022	28.45	28.45	28.30	28.30	28.30	18,050
23 Dec 2022	28.20	28.20	28.10	28.20	28.20	17,034
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...