China Wire & Cable Co., Ltd. (TPE:1603)
Taiwan · Delayed Price · Currency is TWD 30.05
-0.05 (-0.17%)
Sep 11, 2026, 9:59 AM CST
China Wire & Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 30.45 | 30.45 | 29.95 | 30.10 | 30.10 | -0.99% | 148,226 |
| 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% | 62,340 |
| 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 | - | 95,199 |
| Aug 20, 2026 | 30.70 | 30.95 | 30.65 | 30.80 | 30.80 | 1.15% | 171,779 |
| Aug 19, 2026 | 30.20 | 30.55 | 30.05 | 30.45 | 30.45 | 0.33% | 85,333 |
| 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 |
| Aug 10, 2026 | 29.00 | 29.30 | 28.80 | 29.25 | 29.25 | 1.92% | 192,208 |
| Aug 7, 2026 | 29.00 | 29.20 | 28.70 | 28.70 | 28.70 | - | 126,216 |
| Aug 6, 2026 | 29.00 | 29.25 | 28.45 | 28.70 | 28.70 | -0.86% | 405,141 |
| Aug 5, 2026 | 29.35 | 29.40 | 28.90 | 28.95 | 28.95 | -0.52% | 218,748 |
| Aug 4, 2026 | 28.85 | 29.25 | 28.85 | 29.10 | 29.10 | -0.34% | 193,728 |
| Aug 3, 2026 | 29.00 | 29.25 | 28.80 | 29.20 | 29.20 | 0.69% | 156,397 |
| Jul 31, 2026 | 28.65 | 29.10 | 28.65 | 29.00 | 29.00 | 2.11% | 226,760 |
| Jul 30, 2026 | 28.05 | 28.45 | 27.20 | 28.40 | 28.40 | 1.43% | 258,883 |
| Jul 29, 2026 | 28.40 | 28.70 | 27.35 | 28.00 | 28.00 | -1.93% | 508,903 |
| Jul 28, 2026 | 28.80 | 29.05 | 28.30 | 28.55 | 28.55 | -2.56% | 415,205 |
| Jul 27, 2026 | 29.30 | 29.35 | 28.90 | 29.30 | 29.30 | 0.51% | 83,541 |
| Jul 24, 2026 | 29.25 | 29.60 | 28.90 | 29.15 | 29.15 | -0.51% | 163,495 |
| Jul 23, 2026 | 29.30 | 29.35 | 28.95 | 29.30 | 29.30 | 0.86% | 103,156 |
| Jul 22, 2026 | 29.50 | 29.60 | 29.05 | 29.05 | 29.05 | -0.68% | 228,916 |
| Jul 21, 2026 | 28.70 | 29.35 | 28.60 | 29.25 | 29.25 | 2.27% | 229,596 |
| Jul 20, 2026 | 29.00 | 29.00 | 28.10 | 28.60 | 28.60 | 0.18% | 215,973 |
| Jul 17, 2026 | 29.40 | 29.40 | 28.50 | 28.55 | 28.55 | -2.89% | 564,257 |
| Jul 16, 2026 | 29.50 | 29.60 | 29.30 | 29.40 | 29.40 | -1.01% | 134,953 |
| Jul 15, 2026 | 29.20 | 29.75 | 29.10 | 29.70 | 29.70 | 1.89% | 194,394 |
| Jul 14, 2026 | 29.85 | 30.00 | 29.05 | 29.15 | 29.15 | -2.37% | 599,942 |
| Jul 13, 2026 | 32.10 | 32.45 | 31.85 | 31.85 | 29.86 | -0.47% | 540,339 |
| Jul 9, 2026 | 32.35 | 32.35 | 32.00 | 32.00 | 30.00 | -1.08% | 168,025 |
| Jul 8, 2026 | 32.30 | 32.45 | 32.00 | 32.35 | 30.32 | - | 162,588 |
| Jul 7, 2026 | 33.05 | 33.05 | 32.10 | 32.35 | 30.32 | -1.67% | 273,474 |
| Jul 6, 2026 | 32.60 | 33.50 | 32.60 | 32.90 | 30.84 | 0.92% | 330,265 |
| Jul 3, 2026 | 32.15 | 32.75 | 32.15 | 32.60 | 30.56 | 1.72% | 301,524 |
| Jul 2, 2026 | 31.95 | 32.30 | 31.65 | 32.05 | 30.04 | 0.47% | 320,509 |