I-Sheng Electric Wire & Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	42.700	42.950	42.700	42.950	37.386	64,539
2022-02-15	42.750	42.750	42.600	42.650	37.125	114,632
2022-02-14	43.000	43.000	42.600	42.750	37.212	143,657
2022-02-11	43.000	43.050	42.900	42.950	37.386	88,440
2022-02-10	42.950	43.000	42.700	43.000	37.429	104,836
2022-02-09	42.800	43.000	42.750	43.000	37.429	130,725
2022-02-08	42.700	42.850	42.650	42.750	37.212	198,845
2022-02-07	42.500	42.800	42.500	42.650	37.125	105,610
2022-01-26	42.500	42.550	42.350	42.500	36.994	99,963
2022-01-25	42.500	42.600	42.450	42.450	36.950	117,744
2022-01-24	42.450	42.550	42.400	42.500	36.994	48,200
2022-01-21	42.550	42.600	42.500	42.550	37.038	113,699
2022-01-20	42.550	42.600	42.350	42.550	37.038	156,812
2022-01-19	42.600	42.600	42.450	42.600	37.081	214,157
2022-01-18	42.550	42.700	42.550	42.600	37.081	39,971
2022-01-17	42.550	42.550	42.350	42.550	37.038	146,217
2022-01-14	42.800	42.800	42.450	42.550	37.038	188,423
2022-01-13	42.850	42.850	42.500	42.800	37.255	220,350
2022-01-12	42.650	42.850	42.500	42.850	37.299	94,543
2022-01-11	42.550	42.600	42.450	42.550	37.038	119,735
2022-01-10	42.650	42.700	42.500	42.550	37.038	136,314
2022-01-07	42.800	42.800	42.550	42.600	37.081	142,283
2022-01-06	42.800	42.850	42.750	42.750	37.212	88,472
2022-01-05	43.000	43.000	42.700	42.850	37.299	70,694
2022-01-04	42.950	43.100	42.700	43.000	37.429	151,215
2022-01-03	42.900	43.000	42.750	42.950	37.386	109,322
2021-12-30	43.000	43.000	42.850	42.900	37.342	55,858
2021-12-29	42.850	43.000	42.850	43.000	37.429	87,898
2021-12-28	42.800	42.950	42.700	42.850	37.299	90,736
2021-12-27	42.700	42.800	42.650	42.800	37.255	78,131
2021-12-24	42.800	42.800	42.600	42.700	37.168	54,190
2021-12-23	42.700	42.750	42.550	42.750	37.212	37,200
2021-12-22	42.550	42.700	42.550	42.700	37.168	95,608
2021-12-21	42.550	42.600	42.500	42.550	37.038	85,800
2021-12-20	42.600	42.650	42.550	42.600	37.081	94,132
2021-12-17	42.700	42.750	42.600	42.650	37.125	55,330
2021-12-16	42.700	42.750	42.550	42.700	37.168	61,493
2021-12-15	42.600	42.750	42.500	42.750	37.212	101,132
2021-12-14	42.550	42.550	42.450	42.550	37.038	87,195
2021-12-13	42.550	42.600	42.500	42.500	36.994	89,831
2021-12-10	42.550	42.700	42.500	42.550	37.038	56,410
2021-12-09	42.600	42.650	42.500	42.650	37.125	67,446
2021-12-08	42.450	42.550	42.400	42.550	37.038	83,549
2021-12-07	42.500	42.500	42.450	42.450	36.950	43,175
2021-12-06	42.500	42.700	42.350	42.500	36.994	39,722
2021-12-03	42.550	42.650	42.500	42.600	37.081	40,207
2021-12-02	42.800	42.800	42.450	42.550	37.038	28,000
2021-12-01	42.700	42.850	42.550	42.800	37.255	31,320
2021-11-30	42.500	42.800	42.500	42.600	37.081	57,254
2021-11-29	42.550	43.000	42.050	43.000	37.429	121,869
2021-11-26	42.600	42.750	42.450	42.550	37.038	70,107
2021-11-25	42.600	42.650	42.350	42.650	37.125	161,539
2021-11-24	42.550	42.700	42.500	42.600	37.081	68,201
2021-11-23	42.750	42.750	42.500	42.650	37.125	102,749
2021-11-22	42.700	42.800	42.650	42.750	37.212	53,009
2021-11-19	42.950	42.950	42.700	42.800	37.255	62,201
2021-11-18	43.000	43.000	42.600	42.800	37.255	338,704
2021-11-17	42.900	43.050	42.800	42.950	37.386	209,960
2021-11-16	42.700	42.950	42.500	42.900	37.342	148,348
2021-11-15	42.650	42.800	42.550	42.650	37.125	177,156

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	3.2000 TWD
2022-07-07	2.8000 TWD
2021-08-03	2.3200 TWD
2020-07-08	2.7700 TWD
2019-07-11	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.