China Wire & Cable Co., Ltd. (TPE:1603)
Taiwan · Delayed Price · Currency is TWD 30.65
+1.40 (4.79%)
Nov 13, 2026, 9:44 AM CST
China Wire & Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.40 | 30.75 | 30.30 | 30.65 | 30.65 | 4.79% | 210,366 |
| Nov 12, 2026 | 29.60 | 29.80 | 29.15 | 29.25 | 29.25 | -0.17% | 135,406 |
| Nov 11, 2026 | 28.55 | 29.30 | 28.55 | 29.30 | 29.30 | - | 98,436 |
| Nov 10, 2026 | 29.00 | 29.80 | 28.75 | 29.30 | 29.30 | 4.64% | 265,410 |
| Nov 9, 2026 | 28.00 | 28.55 | 27.85 | 28.00 | 28.00 | 1.63% | 261,927 |
| Nov 6, 2026 | 27.75 | 28.15 | 27.10 | 27.55 | 27.55 | -4.84% | 651,791 |
| Nov 5, 2026 | 29.30 | 29.55 | 28.70 | 28.95 | 28.95 | 0.52% | 237,075 |
| Nov 4, 2026 | 29.05 | 29.30 | 28.50 | 28.80 | 28.80 | -1.71% | 229,052 |
| Nov 3, 2026 | 29.65 | 29.70 | 29.00 | 29.30 | 29.30 | -1.01% | 242,591 |
| Nov 2, 2026 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | - | 160,755 |
| Oct 30, 2026 | 29.60 | 29.80 | 29.35 | 29.60 | 29.60 | -1.00% | 136,383 |
| Oct 29, 2026 | 30.05 | 30.05 | 29.80 | 29.90 | 29.90 | -0.50% | 46,973 |
| Oct 28, 2026 | 29.80 | 30.10 | 29.80 | 30.05 | 30.05 | 2.39% | 76,536 |
| Oct 27, 2026 | 30.20 | 30.20 | 29.35 | 29.35 | 29.35 | -2.65% | 290,308 |
| Oct 22, 2026 | 30.40 | 30.40 | 30.05 | 30.15 | 30.15 | -0.17% | 100,055 |
| Oct 21, 2026 | 30.20 | 30.30 | 30.05 | 30.20 | 30.20 | 0.33% | 53,713 |
| Oct 20, 2026 | 30.10 | 30.30 | 30.10 | 30.10 | 30.10 | -0.17% | 64,904 |
| Oct 19, 2026 | 30.40 | 30.40 | 29.95 | 30.15 | 30.15 | -1.63% | 117,841 |
| Oct 16, 2026 | 30.70 | 30.75 | 30.60 | 30.65 | 30.65 | 0.16% | 75,266 |
| Oct 15, 2026 | 30.35 | 31.00 | 30.30 | 30.60 | 30.60 | -1.92% | 231,668 |
| Oct 14, 2026 | 31.00 | 31.25 | 31.00 | 31.20 | 31.20 | 0.65% | 138,149 |
| Oct 13, 2026 | 31.35 | 31.35 | 30.80 | 31.00 | 31.00 | -0.64% | 131,286 |
| Oct 12, 2026 | 30.80 | 31.45 | 30.70 | 31.20 | 31.20 | 1.96% | 291,903 |
| Oct 8, 2026 | 30.70 | 30.75 | 30.50 | 30.60 | 30.60 | - | 88,236 |
| Oct 7, 2026 | 30.70 | 30.75 | 30.40 | 30.60 | 30.60 | 0.66% | 151,020 |
| Oct 6, 2026 | 30.55 | 30.70 | 30.30 | 30.40 | 30.40 | 0.16% | 83,637 |
| Oct 5, 2026 | 30.60 | 30.75 | 30.10 | 30.35 | 30.35 | -0.82% | 179,461 |
| Oct 2, 2026 | 30.65 | 30.75 | 30.45 | 30.60 | 30.60 | -0.16% | 129,430 |
| Oct 1, 2026 | 30.65 | 30.75 | 30.40 | 30.65 | 30.65 | 0.16% | 151,204 |
| Sep 30, 2026 | 30.35 | 30.85 | 30.15 | 30.60 | 30.60 | 1.83% | 256,741 |
| Sep 29, 2026 | 29.90 | 30.35 | 29.20 | 30.05 | 30.05 | -0.66% | 155,153 |
| Sep 24, 2026 | 30.20 | 30.25 | 29.85 | 30.25 | 30.25 | - | 93,143 |
| Sep 23, 2026 | 30.20 | 30.35 | 30.00 | 30.25 | 30.25 | 0.50% | 93,527 |
| Sep 22, 2026 | 30.40 | 30.40 | 30.05 | 30.10 | 30.10 | - | 63,568 |
| Sep 21, 2026 | 30.30 | 30.40 | 30.00 | 30.10 | 30.10 | -0.66% | 69,760 |
| Sep 18, 2026 | 30.35 | 30.35 | 30.10 | 30.30 | 30.30 | 0.17% | 110,553 |
| Sep 17, 2026 | 30.10 | 30.25 | 30.00 | 30.25 | 30.25 | 1.34% | 99,981 |
| Sep 16, 2026 | 29.90 | 30.05 | 29.75 | 29.85 | 29.85 | -0.33% | 88,854 |
| Sep 15, 2026 | 30.20 | 30.20 | 29.80 | 29.95 | 29.95 | -0.50% | 142,859 |
| Sep 14, 2026 | 30.00 | 30.10 | 29.70 | 30.10 | 30.10 | 0.33% | 120,122 |
| Sep 11, 2026 | 30.00 | 30.15 | 29.90 | 30.00 | 30.00 | -0.33% | 69,053 |
| Sep 10, 2026 | 30.45 | 30.45 | 29.95 | 30.10 | 30.10 | -0.99% | 148,312 |
| Sep 9, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.16% | 159,466 |
| Sep 8, 2026 | 30.20 | 30.30 | 29.80 | 30.05 | 30.05 | -0.99% | 146,023 |
| Sep 7, 2026 | 30.55 | 30.70 | 30.05 | 30.35 | 30.35 | -0.16% | 131,866 |
| Sep 4, 2026 | 30.40 | 30.40 | 29.85 | 30.40 | 30.40 | 0.16% | 188,210 |
| Sep 3, 2026 | 30.50 | 30.60 | 30.20 | 30.35 | 30.35 | -0.65% | 154,173 |
| Sep 2, 2026 | 30.60 | 30.60 | 30.20 | 30.55 | 30.55 | -0.16% | 143,430 |
| Sep 1, 2026 | 30.60 | 30.80 | 30.50 | 30.60 | 30.60 | 0.16% | 120,451 |
| Aug 31, 2026 | 30.70 | 30.90 | 30.35 | 30.55 | 30.55 | -1.61% | 200,932 |