Dah San Electric Wire & Cable Corp. (TPE:1615)
Taiwan · Delayed Price · Currency is TWD 52.30
+0.10 (0.19%)
Aug 1, 2025, 2:36 PM CST
CrossFirst Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.30 | 52.30 | 51.60 | 52.00 | - | -0.57% | 4,779 |
| Jul 31, 2025 | 53.40 | 53.40 | 52.20 | 52.30 | 52.30 | 0.77% | 61,603 |
| Jul 30, 2025 | 51.70 | 52.00 | 51.60 | 51.90 | 51.90 | 0.39% | 19,370 |
| Jul 29, 2025 | 51.90 | 52.10 | 51.70 | 51.70 | 51.70 | -0.39% | 38,707 |
| Jul 28, 2025 | 51.70 | 51.90 | 51.70 | 51.90 | 51.90 | -0.19% | 17,925 |
| Jul 25, 2025 | 52.00 | 52.00 | 51.70 | 52.00 | 52.00 | 0.58% | 31,416 |
| Jul 24, 2025 | 51.70 | 51.80 | 51.60 | 51.70 | 51.70 | -0.19% | 24,020 |
| Jul 23, 2025 | 51.90 | 52.00 | 51.70 | 51.80 | 51.80 | 0.58% | 25,711 |
| Jul 22, 2025 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | -0.77% | 42,511 |
| Jul 21, 2025 | 52.20 | 52.40 | 51.90 | 51.90 | 51.90 | -0.57% | 43,156 |
| Jul 18, 2025 | 52.10 | 53.00 | 52.10 | 52.20 | 52.20 | 0.19% | 66,193 |
| Jul 17, 2025 | 52.10 | 52.20 | 52.00 | 52.10 | 52.10 | 0.39% | 43,191 |
| Jul 16, 2025 | 51.70 | 52.20 | 51.60 | 51.90 | 51.90 | - | 46,801 |
| Jul 15, 2025 | 51.70 | 51.90 | 51.70 | 51.90 | 51.90 | - | 18,326 |
| Jul 14, 2025 | 51.70 | 52.20 | 51.70 | 51.90 | 51.90 | -0.19% | 40,328 |
| Jul 11, 2025 | 51.60 | 52.30 | 51.20 | 52.00 | 52.00 | 1.76% | 111,538 |
| Jul 10, 2025 | 51.10 | 51.70 | 51.00 | 51.10 | 51.10 | - | 49,252 |
| Jul 9, 2025 | 51.70 | 52.00 | 50.90 | 51.10 | 51.10 | 0.79% | 42,903 |
| Jul 8, 2025 | 50.60 | 51.00 | 50.30 | 50.70 | 50.70 | 0.20% | 31,789 |
| Jul 7, 2025 | 50.60 | 51.20 | 50.50 | 50.60 | 50.60 | -1.17% | 21,780 |
| Jul 4, 2025 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | -1.16% | 29,950 |
| Jul 3, 2025 | 51.50 | 51.80 | 51.20 | 51.80 | 51.80 | 0.78% | 25,724 |
| Jul 2, 2025 | 51.00 | 51.80 | 51.00 | 51.40 | 51.40 | -0.19% | 24,858 |
| Jul 1, 2025 | 51.00 | 52.50 | 51.00 | 51.50 | 51.50 | 1.18% | 61,030 |
| Jun 30, 2025 | 51.60 | 51.60 | 50.80 | 50.90 | 50.90 | -0.78% | 29,872 |
| Jun 27, 2025 | 51.60 | 51.70 | 50.60 | 51.30 | 51.30 | 0.20% | 38,201 |
| Jun 26, 2025 | 51.20 | 51.80 | 51.10 | 51.20 | 51.20 | 0.20% | 41,903 |
| Jun 25, 2025 | 51.20 | 51.30 | 50.90 | 51.10 | 51.10 | -0.20% | 9,307 |
| Jun 24, 2025 | 50.20 | 51.20 | 50.20 | 51.20 | 51.20 | 2.50% | 34,121 |
| Jun 23, 2025 | 50.50 | 50.50 | 49.50 | 49.95 | 49.95 | -1.48% | 85,356 |
| Jun 20, 2025 | 51.70 | 51.70 | 50.50 | 50.70 | 50.70 | -1.93% | 92,043 |
| Jun 19, 2025 | 52.80 | 54.00 | 51.70 | 51.70 | 51.70 | -1.90% | 114,684 |
| Jun 18, 2025 | 52.50 | 52.70 | 51.60 | 52.70 | 52.70 | 0.57% | 55,603 |
| Jun 17, 2025 | 51.80 | 52.70 | 51.60 | 52.40 | 52.40 | 1.55% | 87,880 |
| Jun 16, 2025 | 50.90 | 51.80 | 50.90 | 51.60 | 51.60 | 1.57% | 55,073 |
| Jun 13, 2025 | 50.80 | 51.60 | 50.70 | 50.80 | 50.80 | -0.39% | 82,229 |
| Jun 12, 2025 | 50.80 | 51.30 | 50.80 | 51.00 | 51.00 | 0.39% | 28,488 |
| Jun 11, 2025 | 51.40 | 51.40 | 50.70 | 50.80 | 50.80 | -0.97% | 55,056 |
| Jun 10, 2025 | 50.70 | 51.40 | 50.70 | 51.30 | 51.30 | 0.98% | 38,013 |
| Jun 9, 2025 | 50.70 | 51.10 | 50.60 | 50.80 | 50.80 | -0.39% | 30,959 |
| Jun 6, 2025 | 51.10 | 51.40 | 50.90 | 51.00 | 51.00 | -0.78% | 64,472 |
| Jun 5, 2025 | 51.30 | 51.60 | 51.30 | 51.40 | 51.40 | 0.19% | 14,603 |
| Jun 4, 2025 | 51.20 | 51.70 | 51.10 | 51.30 | 51.30 | 0.59% | 68,062 |
| Jun 3, 2025 | 50.70 | 51.30 | 50.70 | 51.00 | 51.00 | 0.59% | 50,351 |
| Jun 2, 2025 | 51.70 | 51.70 | 50.20 | 50.70 | 50.70 | -3.06% | 123,387 |
| May 29, 2025 | 52.10 | 52.30 | 51.60 | 52.30 | 52.30 | 0.19% | 54,182 |
| May 28, 2025 | 52.20 | 52.20 | 51.90 | 52.20 | 52.20 | -0.19% | 96,101 |
| May 27, 2025 | 52.60 | 52.90 | 52.10 | 52.30 | 52.30 | -0.57% | 78,524 |
| May 26, 2025 | 52.30 | 52.70 | 52.30 | 52.60 | 52.60 | 0.57% | 76,006 |
| May 23, 2025 | 52.80 | 52.80 | 52.10 | 52.30 | 52.30 | 0.58% | 37,737 |