Dah San Electric Wire & Cable Corp. (TPE:1615)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
49.60
+0.30 (0.60%)
Sep 9, 2025, 2:36 PM CST

TPE:1615 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202549.6549.7049.0049.6049.60-1.20%234,675
Sep 5, 202550.8050.8050.1050.2050.20-0.59%76,884
Sep 4, 202550.0050.6050.0050.5050.501.20%97,616
Sep 3, 202549.8050.2049.8049.9049.900.20%97,139
Sep 2, 202549.8049.8049.5049.8049.80-98,703
Sep 1, 202550.0050.0049.6049.8049.80-0.40%124,557
Aug 29, 202550.1050.2050.0050.0050.00-0.20%67,187
Aug 28, 202550.1050.2050.1050.1050.10-0.20%81,375
Aug 27, 202550.5050.5050.0050.2050.200.40%94,455
Aug 26, 202550.1050.5050.0050.0050.00-0.40%125,653
Aug 25, 202550.5050.5050.0050.2050.200.20%131,722
Aug 22, 202549.8050.5049.8050.1050.100.20%130,049
Aug 21, 202550.3050.4049.9550.0050.00-0.40%145,771
Aug 20, 202550.7050.8050.0050.2050.20-0.59%224,761
Aug 19, 202550.6050.7050.2050.5050.50-0.20%92,909
Aug 18, 202550.6050.8050.2050.6050.601.00%158,266
Aug 15, 202549.8050.4049.7550.1050.10-3.11%367,725
Aug 14, 202551.7151.9051.4351.7149.810.74%532,725
Aug 13, 202551.4351.9050.8651.3349.442.27%501,214
Aug 12, 202550.4850.4850.1950.1948.34-134,516
Aug 11, 202550.5750.5750.1050.1948.34-0.75%136,051
Aug 8, 202550.4850.8650.3850.5748.700.38%87,256
Aug 7, 202550.2950.4850.2950.3848.520.18%50,462
Aug 6, 202549.7150.3849.7150.2948.441.17%121,385
Aug 5, 202550.0050.1049.7149.7147.89-0.58%127,896
Aug 4, 202549.0550.1049.0550.0048.160.38%40,305
Aug 1, 202549.8149.9049.1449.8147.97-35,556
Jul 31, 202550.8650.8649.7149.8147.970.77%67,833
Jul 30, 202549.2449.5249.1449.4347.610.39%20,339
Jul 29, 202549.4349.6249.2449.2447.43-0.38%42,446
Jul 28, 202549.2449.4349.2449.4347.61-0.18%18,997
Jul 25, 202549.5249.5249.2449.5247.700.57%33,075
Jul 24, 202549.2449.3349.1449.2447.43-0.18%25,516
Jul 23, 202549.4349.5249.2449.3347.510.57%27,679
Jul 22, 202549.4349.4349.0549.0547.24-0.77%45,206
Jul 21, 202549.7149.9049.4349.4347.61-0.56%46,305
Jul 18, 202549.6250.4849.6249.7147.890.18%70,597
Jul 17, 202549.6249.7149.5249.6247.790.38%46,305
Jul 16, 202549.2449.7149.1449.4347.61-49,771
Jul 15, 202549.2449.4349.2449.4349.43-19,242
Jul 14, 202549.2449.7149.2449.4349.43-0.18%42,344
Jul 11, 202549.1449.8148.7649.5249.521.75%117,115
Jul 10, 202548.6749.2448.5748.6748.67-51,715
Jul 9, 202549.2449.5248.4848.6748.670.79%45,048
Jul 8, 202548.1948.5747.9048.2948.290.21%33,378
Jul 7, 202548.1948.7648.1048.1948.19-1.17%22,869
Jul 4, 202548.7648.7648.5748.7648.76-1.16%31,448
Jul 3, 202549.0549.3348.7649.3349.330.78%27,010
Jul 2, 202548.5749.3348.5748.9548.95-0.20%26,101
Jul 1, 202548.5750.0048.5749.0549.051.18%64,082