Dah San Electric Wire & Cable Corp. (TPE:1615)
Taiwan · Delayed Price · Currency is TWD 48.45
+0.10 (0.21%)
Sep 30, 2025, 2:36 PM CST
TPE:1615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 49.15 | 49.15 | 48.15 | 48.25 | 48.25 | -0.21% | 44,775 |
| Sep 26, 2025 | 50.10 | 50.10 | 48.25 | 48.35 | 48.35 | -1.33% | 116,951 |
| Sep 25, 2025 | 49.40 | 50.90 | 48.75 | 49.00 | 49.00 | 1.66% | 484,762 |
| Sep 24, 2025 | 47.70 | 48.20 | 47.55 | 48.20 | 48.20 | 0.31% | 94,142 |
| Sep 23, 2025 | 49.10 | 49.30 | 47.65 | 48.05 | 48.05 | -2.83% | 451,762 |
| Sep 22, 2025 | 49.50 | 49.50 | 49.10 | 49.45 | 49.45 | -0.10% | 137,000 |
| Sep 19, 2025 | 49.80 | 49.80 | 49.35 | 49.50 | 49.50 | -0.40% | 122,262 |
| Sep 18, 2025 | 49.90 | 49.90 | 49.65 | 49.70 | 49.70 | -0.30% | 84,000 |
| Sep 17, 2025 | 50.20 | 50.20 | 49.75 | 49.85 | 49.85 | -0.70% | 80,283 |
| Sep 16, 2025 | 50.30 | 50.80 | 50.00 | 50.20 | 50.20 | -0.20% | 201,453 |
| Sep 15, 2025 | 49.80 | 50.40 | 49.70 | 50.30 | 50.30 | 1.21% | 93,947 |
| Sep 12, 2025 | 49.90 | 49.90 | 49.60 | 49.70 | 49.70 | -0.80% | 93,470 |
| Sep 11, 2025 | 50.10 | 50.10 | 49.60 | 50.10 | 50.10 | 0.80% | 211,314 |
| Sep 10, 2025 | 50.00 | 50.10 | 49.70 | 49.70 | 49.70 | 0.20% | 171,634 |
| Sep 9, 2025 | 50.60 | 52.00 | 49.60 | 49.60 | 49.60 | - | 376,573 |
| Sep 8, 2025 | 49.65 | 49.70 | 49.00 | 49.60 | 49.60 | -1.20% | 234,675 |
| Sep 5, 2025 | 50.80 | 50.80 | 50.10 | 50.20 | 50.20 | -0.59% | 76,884 |
| Sep 4, 2025 | 50.00 | 50.60 | 50.00 | 50.50 | 50.50 | 1.20% | 97,616 |
| Sep 3, 2025 | 49.80 | 50.20 | 49.80 | 49.90 | 49.90 | 0.20% | 97,139 |
| Sep 2, 2025 | 49.80 | 49.80 | 49.50 | 49.80 | 49.80 | - | 98,703 |
| Sep 1, 2025 | 50.00 | 50.00 | 49.60 | 49.80 | 49.80 | -0.40% | 124,557 |
| Aug 29, 2025 | 50.10 | 50.20 | 50.00 | 50.00 | 50.00 | -0.20% | 67,187 |
| Aug 28, 2025 | 50.10 | 50.20 | 50.10 | 50.10 | 50.10 | -0.20% | 81,375 |
| Aug 27, 2025 | 50.50 | 50.50 | 50.00 | 50.20 | 50.20 | 0.40% | 94,455 |
| Aug 26, 2025 | 50.10 | 50.50 | 50.00 | 50.00 | 50.00 | -0.40% | 125,653 |
| Aug 25, 2025 | 50.50 | 50.50 | 50.00 | 50.20 | 50.20 | 0.20% | 131,722 |
| Aug 22, 2025 | 49.80 | 50.50 | 49.80 | 50.10 | 50.10 | 0.20% | 130,049 |
| Aug 21, 2025 | 50.30 | 50.40 | 49.95 | 50.00 | 50.00 | -0.40% | 145,771 |
| Aug 20, 2025 | 50.70 | 50.80 | 50.00 | 50.20 | 50.20 | -0.59% | 224,761 |
| Aug 19, 2025 | 50.60 | 50.70 | 50.20 | 50.50 | 50.50 | -0.20% | 92,909 |
| Aug 18, 2025 | 50.60 | 50.80 | 50.20 | 50.60 | 50.60 | 1.00% | 158,266 |
| Aug 15, 2025 | 49.80 | 50.40 | 49.75 | 50.10 | 50.10 | -3.11% | 367,725 |
| Aug 14, 2025 | 51.71 | 51.90 | 51.43 | 51.71 | 49.81 | 0.74% | 532,725 |
| Aug 13, 2025 | 51.43 | 51.90 | 50.86 | 51.33 | 49.44 | 2.27% | 501,214 |
| Aug 12, 2025 | 50.48 | 50.48 | 50.19 | 50.19 | 48.34 | - | 134,516 |
| Aug 11, 2025 | 50.57 | 50.57 | 50.10 | 50.19 | 48.34 | -0.75% | 136,051 |
| Aug 8, 2025 | 50.48 | 50.86 | 50.38 | 50.57 | 48.70 | 0.38% | 87,256 |
| Aug 7, 2025 | 50.29 | 50.48 | 50.29 | 50.38 | 48.52 | 0.18% | 50,462 |
| Aug 6, 2025 | 49.71 | 50.38 | 49.71 | 50.29 | 48.44 | 1.17% | 121,385 |
| Aug 5, 2025 | 50.00 | 50.10 | 49.71 | 49.71 | 47.89 | -0.58% | 127,896 |
| Aug 4, 2025 | 49.05 | 50.10 | 49.05 | 50.00 | 48.16 | 0.38% | 40,305 |
| Aug 1, 2025 | 49.81 | 49.90 | 49.14 | 49.81 | 47.97 | - | 35,556 |
| Jul 31, 2025 | 50.86 | 50.86 | 49.71 | 49.81 | 47.97 | 0.77% | 67,833 |
| Jul 30, 2025 | 49.24 | 49.52 | 49.14 | 49.43 | 47.61 | 0.39% | 20,339 |
| Jul 29, 2025 | 49.43 | 49.62 | 49.24 | 49.24 | 47.43 | -0.38% | 42,446 |
| Jul 28, 2025 | 49.24 | 49.43 | 49.24 | 49.43 | 47.61 | -0.18% | 18,997 |
| Jul 25, 2025 | 49.52 | 49.52 | 49.24 | 49.52 | 47.70 | 0.57% | 33,075 |
| Jul 24, 2025 | 49.24 | 49.33 | 49.14 | 49.24 | 47.43 | -0.18% | 25,516 |
| Jul 23, 2025 | 49.43 | 49.52 | 49.24 | 49.33 | 47.51 | 0.57% | 27,679 |
| Jul 22, 2025 | 49.43 | 49.43 | 49.05 | 49.05 | 47.24 | -0.77% | 45,206 |