Dah San Electric Wire & Cable Corp. (TPE:1615)
Taiwan · Delayed Price · Currency is TWD 48.75
-0.05 (-0.10%)
Nov 13, 2025, 1:35 PM CST
TPE:1615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 49.30 | 49.30 | 48.50 | 48.80 | - | - | 70,244 |
| Nov 12, 2025 | 47.95 | 49.00 | 47.70 | 48.80 | 48.80 | 3.39% | 369,345 |
| Nov 11, 2025 | 47.30 | 47.30 | 46.75 | 47.20 | 47.20 | -0.21% | 87,264 |
| Nov 10, 2025 | 47.20 | 48.15 | 46.30 | 47.30 | 47.30 | 3.28% | 227,221 |
| Nov 7, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -0.65% | 37,671 |
| Nov 6, 2025 | 46.25 | 46.25 | 45.85 | 46.10 | 46.10 | -0.11% | 29,158 |
| Nov 5, 2025 | 46.00 | 46.35 | 45.50 | 46.15 | 46.15 | -0.32% | 57,953 |
| Nov 4, 2025 | 47.00 | 47.20 | 46.30 | 46.30 | 46.30 | -0.86% | 97,892 |
| Nov 3, 2025 | 46.05 | 46.80 | 46.05 | 46.70 | 46.70 | 1.41% | 93,777 |
| Oct 31, 2025 | 46.00 | 46.30 | 45.50 | 46.05 | 46.05 | 1.21% | 149,473 |
| Oct 30, 2025 | 46.00 | 46.00 | 45.20 | 45.50 | 45.50 | -0.44% | 80,105 |
| Oct 29, 2025 | 45.75 | 45.90 | 45.25 | 45.70 | 45.70 | -0.11% | 84,120 |
| Oct 28, 2025 | 46.45 | 46.45 | 45.55 | 45.75 | 45.75 | -1.19% | 64,112 |
| Oct 27, 2025 | 45.45 | 46.30 | 45.05 | 46.30 | 46.30 | 1.98% | 148,209 |
| Oct 23, 2025 | 45.60 | 45.60 | 45.20 | 45.40 | 45.40 | -0.44% | 75,250 |
| Oct 22, 2025 | 45.55 | 46.60 | 45.55 | 45.60 | 45.60 | 0.11% | 69,574 |
| Oct 21, 2025 | 45.55 | 46.00 | 45.50 | 45.55 | 45.55 | -0.33% | 85,867 |
| Oct 20, 2025 | 45.80 | 45.85 | 45.30 | 45.70 | 45.70 | -0.65% | 173,221 |
| Oct 17, 2025 | 45.85 | 46.30 | 45.60 | 46.00 | 46.00 | - | 76,429 |
| Oct 16, 2025 | 46.40 | 46.50 | 45.80 | 46.00 | 46.00 | -0.22% | 186,427 |
| Oct 15, 2025 | 46.40 | 46.40 | 46.05 | 46.10 | 46.10 | -0.65% | 126,997 |
| Oct 14, 2025 | 47.05 | 47.05 | 46.25 | 46.40 | 46.40 | -1.38% | 162,567 |
| Oct 13, 2025 | 47.15 | 47.15 | 46.70 | 47.05 | 47.05 | -1.26% | 191,082 |
| Oct 9, 2025 | 47.65 | 48.05 | 47.50 | 47.65 | 47.65 | - | 149,206 |
| Oct 8, 2025 | 47.70 | 48.15 | 47.65 | 47.65 | 47.65 | -0.94% | 132,370 |
| Oct 7, 2025 | 47.85 | 49.15 | 47.55 | 48.10 | 48.10 | 0.52% | 117,042 |
| Oct 3, 2025 | 48.05 | 48.05 | 47.80 | 47.85 | 47.85 | -0.42% | 70,020 |
| Oct 2, 2025 | 48.30 | 48.30 | 48.00 | 48.05 | 48.05 | -0.52% | 65,042 |
| Oct 1, 2025 | 48.40 | 48.40 | 48.05 | 48.30 | 48.30 | -0.31% | 69,796 |
| Sep 30, 2025 | 49.15 | 49.15 | 48.15 | 48.45 | 48.45 | 0.21% | 60,568 |
| Sep 29, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - | 618,432 |
| 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 |