Ta Ya Electric Wire & Cable Co., Ltd. (TPE:1609)
Taiwan · Delayed Price · Currency is TWD 41.60
+0.25 (0.60%)
Sep 9, 2025, 1:30 PM CST
TPE:1609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 42.30 | 42.70 | 41.25 | 41.35 | 41.35 | -1.55% | 10,233,249 |
| Sep 5, 2025 | 42.85 | 43.00 | 41.70 | 42.00 | 42.00 | -4.22% | 21,196,974 |
| Sep 4, 2025 | 41.10 | 43.90 | 41.05 | 43.85 | 43.85 | 8.14% | 23,092,174 |
| Sep 3, 2025 | 40.15 | 40.70 | 40.15 | 40.55 | 40.55 | 0.50% | 3,857,813 |
| Sep 2, 2025 | 41.10 | 41.50 | 39.80 | 40.35 | 40.35 | -1.34% | 5,872,469 |
| Sep 1, 2025 | 42.55 | 42.70 | 40.85 | 40.90 | 40.90 | -3.76% | 8,338,247 |
| Aug 29, 2025 | 43.20 | 43.35 | 42.00 | 42.50 | 42.50 | -1.16% | 11,192,941 |
| Aug 28, 2025 | 42.70 | 44.00 | 42.50 | 43.00 | 43.00 | 1.06% | 27,912,146 |
| Aug 27, 2025 | 42.00 | 43.00 | 41.95 | 42.55 | 42.55 | 1.55% | 13,481,431 |
| Aug 26, 2025 | 43.20 | 43.40 | 41.90 | 41.90 | 41.90 | -2.10% | 17,671,167 |
| Aug 25, 2025 | 43.00 | 43.60 | 42.45 | 42.80 | 42.80 | 0.94% | 25,322,218 |
| Aug 22, 2025 | 41.05 | 43.80 | 40.55 | 42.40 | 42.40 | 5.74% | 63,513,191 |
| Aug 21, 2025 | 39.35 | 40.40 | 39.05 | 40.10 | 40.10 | 2.69% | 9,345,519 |
| Aug 20, 2025 | 39.85 | 40.20 | 38.80 | 39.05 | 39.05 | -2.98% | 6,261,555 |
| Aug 19, 2025 | 40.85 | 41.65 | 40.15 | 40.25 | 40.25 | -0.74% | 14,648,032 |
| Aug 18, 2025 | 39.50 | 40.85 | 39.30 | 40.55 | 40.55 | 4.11% | 14,029,914 |
| Aug 15, 2025 | 39.00 | 39.30 | 37.90 | 38.95 | 38.95 | 0.91% | 7,600,271 |
| Aug 14, 2025 | 38.25 | 39.30 | 38.10 | 38.60 | 38.60 | 1.58% | 10,911,814 |
| Aug 13, 2025 | 39.20 | 39.25 | 37.80 | 38.00 | 38.00 | -2.06% | 10,763,943 |
| Aug 12, 2025 | 40.30 | 41.25 | 38.60 | 38.80 | 38.80 | -4.32% | 20,565,663 |
| Aug 11, 2025 | 41.80 | 42.00 | 40.30 | 40.55 | 40.55 | -2.29% | 13,558,392 |
| Aug 8, 2025 | 42.50 | 42.50 | 41.10 | 41.50 | 41.50 | -2.01% | 23,801,819 |
| Aug 7, 2025 | 41.10 | 42.50 | 40.10 | 42.35 | 42.35 | 6.54% | 81,161,411 |
| Aug 6, 2025 | 37.25 | 39.75 | 37.15 | 39.75 | 39.75 | 9.96% | 24,385,918 |
| Aug 5, 2025 | 35.70 | 36.75 | 35.65 | 36.15 | 36.15 | 1.83% | 4,826,074 |
| Aug 4, 2025 | 34.50 | 35.50 | 33.85 | 35.50 | 35.50 | 2.31% | 2,978,738 |
| Aug 1, 2025 | 34.50 | 35.00 | 34.10 | 34.70 | 34.70 | -0.57% | 1,677,337 |
| Jul 31, 2025 | 35.50 | 35.70 | 34.75 | 34.90 | 34.90 | -2.65% | 2,956,061 |
| Jul 30, 2025 | 34.90 | 35.85 | 34.65 | 35.85 | 35.85 | 2.72% | 3,052,387 |
| Jul 29, 2025 | 34.75 | 35.30 | 34.60 | 34.90 | 34.90 | 0.29% | 1,902,953 |
| Jul 28, 2025 | 34.95 | 35.10 | 34.40 | 34.80 | 34.80 | -0.43% | 1,761,395 |
| Jul 25, 2025 | 35.30 | 35.40 | 34.85 | 34.95 | 34.95 | -0.99% | 2,780,968 |
| Jul 24, 2025 | 36.50 | 36.50 | 35.30 | 35.30 | 35.30 | -2.49% | 2,965,639 |
| Jul 23, 2025 | 35.45 | 36.70 | 35.45 | 36.20 | 36.20 | 1.83% | 2,601,961 |
| Jul 22, 2025 | 36.65 | 36.70 | 34.85 | 35.55 | 35.55 | -2.47% | 4,081,712 |
| Jul 21, 2025 | 36.35 | 36.70 | 36.35 | 36.45 | 36.45 | -0.41% | 1,408,831 |
| Jul 18, 2025 | 36.80 | 36.80 | 36.20 | 36.60 | 36.60 | 0.27% | 1,913,154 |
| Jul 17, 2025 | 36.50 | 36.50 | 35.95 | 36.50 | 36.50 | 1.25% | 2,109,517 |
| Jul 16, 2025 | 36.90 | 36.90 | 36.05 | 36.05 | 36.05 | -1.77% | 3,682,340 |
| Jul 15, 2025 | 36.80 | 37.20 | 36.50 | 36.70 | 36.70 | -0.27% | 1,924,774 |
| Jul 14, 2025 | 36.95 | 37.70 | 36.70 | 36.80 | 36.80 | -1.71% | 3,363,803 |
| Jul 11, 2025 | 36.70 | 37.88 | 36.45 | 37.44 | 36.70 | 3.11% | 7,545,495 |
| Jul 10, 2025 | 36.06 | 36.65 | 35.76 | 36.31 | 35.59 | 1.11% | 2,452,760 |
| Jul 9, 2025 | 37.34 | 37.83 | 35.91 | 35.91 | 35.20 | 0.14% | 6,878,175 |
| Jul 8, 2025 | 36.21 | 36.26 | 35.47 | 35.86 | 35.15 | -0.28% | 1,876,702 |
| Jul 7, 2025 | 36.90 | 36.90 | 35.67 | 35.96 | 35.25 | -1.88% | 1,671,881 |
| Jul 4, 2025 | 38.13 | 38.23 | 36.45 | 36.65 | 35.93 | -3.63% | 3,354,724 |
| Jul 3, 2025 | 38.13 | 38.18 | 37.83 | 38.03 | 37.28 | 0.13% | 1,430,027 |
| Jul 2, 2025 | 37.88 | 38.23 | 37.73 | 37.98 | 37.23 | -0.26% | 1,181,266 |
| Jul 1, 2025 | 37.54 | 38.23 | 37.54 | 38.08 | 37.33 | 1.98% | 2,658,699 |