Ta Ya Electric Wire & Cable Co., Ltd. (TPE:1609)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
40.20
+0.55 (1.39%)
Sep 30, 2025, 2:38 PM CST

TPE:1609 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202540.9041.2039.4539.6539.65-2.46%11,224,735
Sep 25, 202542.4543.5040.6540.6540.651.88%38,738,525
Sep 24, 202540.2541.0039.8539.9039.900.13%5,815,716
Sep 23, 202540.1040.3539.5039.8539.85-0.13%4,384,115
Sep 22, 202540.1540.5539.8039.9039.90-0.37%5,327,636
Sep 19, 202540.4540.7540.0540.0540.05-0.87%4,675,364
Sep 18, 202540.7041.1040.3040.4040.400.25%3,309,836
Sep 17, 202540.8541.1040.2540.3040.30-1.35%4,375,613
Sep 16, 202541.9542.2540.8540.8540.85-1.33%5,496,122
Sep 15, 202541.7542.3541.2041.4041.401.35%7,358,861
Sep 12, 202540.6041.1540.5040.8540.851.11%4,623,128
Sep 11, 202541.9041.9540.0540.4040.40-3.35%8,386,640
Sep 10, 202541.7542.2041.3541.8041.800.48%7,389,432
Sep 9, 202542.0042.5541.5041.6041.600.60%8,445,838
Sep 8, 202542.3042.7041.2541.3541.35-1.55%11,134,992
Sep 5, 202542.8543.0041.7042.0042.00-4.22%21,196,974
Sep 4, 202541.1043.9041.0543.8543.858.14%23,092,174
Sep 3, 202540.1540.7040.1540.5540.550.50%3,857,813
Sep 2, 202541.1041.5039.8040.3540.35-1.34%5,872,469
Sep 1, 202542.5542.7040.8540.9040.90-3.76%8,338,247
Aug 29, 202543.2043.3542.0042.5042.50-1.16%11,192,941
Aug 28, 202542.7044.0042.5043.0043.001.06%27,912,146
Aug 27, 202542.0043.0041.9542.5542.551.55%13,481,431
Aug 26, 202543.2043.4041.9041.9041.90-2.10%17,671,167
Aug 25, 202543.0043.6042.4542.8042.800.94%25,322,218
Aug 22, 202541.0543.8040.5542.4042.405.74%63,513,191
Aug 21, 202539.3540.4039.0540.1040.102.69%9,345,519
Aug 20, 202539.8540.2038.8039.0539.05-2.98%6,261,555
Aug 19, 202540.8541.6540.1540.2540.25-0.74%14,648,032
Aug 18, 202539.5040.8539.3040.5540.554.11%14,029,914
Aug 15, 202539.0039.3037.9038.9538.950.91%7,600,271
Aug 14, 202538.2539.3038.1038.6038.601.58%10,911,814
Aug 13, 202539.2039.2537.8038.0038.00-2.06%10,763,943
Aug 12, 202540.3041.2538.6038.8038.80-4.32%20,565,663
Aug 11, 202541.8042.0040.3040.5540.55-2.29%13,558,392
Aug 8, 202542.5042.5041.1041.5041.50-2.01%23,801,819
Aug 7, 202541.1042.5040.1042.3542.356.54%81,161,411
Aug 6, 202537.2539.7537.1539.7539.759.96%24,385,918
Aug 5, 202535.7036.7535.6536.1536.151.83%4,826,074
Aug 4, 202534.5035.5033.8535.5035.502.31%2,978,738
Aug 1, 202534.5035.0034.1034.7034.70-0.57%1,677,337
Jul 31, 202535.5035.7034.7534.9034.90-2.65%2,956,061
Jul 30, 202534.9035.8534.6535.8535.852.72%3,052,387
Jul 29, 202534.7535.3034.6034.9034.900.29%1,902,953
Jul 28, 202534.9535.1034.4034.8034.80-0.43%1,761,395
Jul 25, 202535.3035.4034.8534.9534.95-0.99%2,780,968
Jul 24, 202536.5036.5035.3035.3035.30-2.49%2,965,639
Jul 23, 202535.4536.7035.4536.2036.201.83%2,601,961
Jul 22, 202536.6536.7034.8535.5535.55-2.47%4,081,712
Jul 21, 202536.3536.7036.3536.4536.45-0.41%1,408,831