China Wire & Cable Co., Ltd. (TPE:1603)
Taiwan · Delayed Price · Currency is TWD 30.15
-0.05 (-0.17%)
Oct 22, 2026, 1:30 PM CST
China Wire & Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 30.40 | 30.40 | 30.10 | 30.15 | 30.15 | -0.17% | 100,055 |
| Oct 21, 2026 | 30.20 | 30.30 | 30.05 | 30.20 | 30.20 | 0.33% | 53,698 |
| 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 |
| Aug 28, 2026 | 31.20 | 31.20 | 30.95 | 31.05 | 31.05 | - | 135,719 |
| Aug 27, 2026 | 31.20 | 31.45 | 31.05 | 31.05 | 31.05 | 0.16% | 218,573 |
| Aug 26, 2026 | 31.10 | 31.15 | 30.75 | 31.00 | 31.00 | 0.16% | 78,380 |
| Aug 25, 2026 | 30.95 | 31.05 | 30.85 | 30.95 | 30.95 | -0.48% | 62,434 |
| Aug 24, 2026 | 30.85 | 31.15 | 30.80 | 31.10 | 31.10 | 0.97% | 168,811 |
| Aug 21, 2026 | 30.95 | 30.95 | 30.65 | 30.80 | 30.80 | - | 96,219 |
| Aug 20, 2026 | 30.70 | 30.95 | 30.65 | 30.80 | 30.80 | 1.15% | 171,931 |
| Aug 19, 2026 | 30.20 | 30.55 | 30.05 | 30.45 | 30.45 | 0.33% | 85,386 |
| Aug 18, 2026 | 30.50 | 30.50 | 30.00 | 30.35 | 30.35 | -1.78% | 171,846 |
| Aug 17, 2026 | 31.25 | 31.25 | 30.45 | 30.90 | 30.90 | -0.64% | 292,514 |
| Aug 14, 2026 | 30.60 | 31.20 | 30.50 | 31.10 | 31.10 | 3.15% | 826,732 |
| Aug 13, 2026 | 30.10 | 30.15 | 29.65 | 30.15 | 30.15 | 0.67% | 304,798 |
| Aug 12, 2026 | 29.55 | 30.25 | 29.55 | 29.95 | 29.95 | 1.87% | 433,993 |
| Aug 11, 2026 | 29.30 | 29.50 | 29.00 | 29.40 | 29.40 | 0.51% | 194,090 |