Dah San Electric Wire & Cable Corp. (TPE:1615)
Taiwan · Delayed Price · Currency is TWD 44.70
-0.80 (-1.76%)
May 8, 2026, 1:30 PM CST
TPE:1615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 45.60 | 46.50 | 44.55 | 44.70 | 44.70 | -1.76% | 455,009 |
| May 7, 2026 | 45.00 | 45.50 | 45.00 | 45.50 | 45.50 | - | 207,291 |
| May 6, 2026 | 46.95 | 46.95 | 45.00 | 45.50 | 45.50 | -3.09% | 416,480 |
| May 5, 2026 | 45.65 | 50.20 | 45.55 | 46.95 | 46.95 | 2.85% | 365,580 |
| May 4, 2026 | 45.65 | 46.10 | 45.55 | 45.65 | 45.65 | -0.11% | 142,159 |
| Apr 30, 2026 | 45.90 | 46.30 | 45.70 | 45.70 | 45.70 | -1.08% | 104,110 |
| Apr 29, 2026 | 46.80 | 46.80 | 46.15 | 46.20 | 46.20 | - | 72,767 |
| Apr 28, 2026 | 46.60 | 46.60 | 45.55 | 46.20 | 46.20 | 0.22% | 87,818 |
| Apr 27, 2026 | 46.60 | 46.80 | 45.90 | 46.10 | 46.10 | -1.28% | 96,577 |
| Apr 24, 2026 | 46.65 | 46.95 | 46.45 | 46.70 | 46.70 | 0.43% | 65,264 |
| Apr 23, 2026 | 46.60 | 46.60 | 45.75 | 46.50 | 46.50 | -0.64% | 150,437 |
| Apr 22, 2026 | 47.95 | 47.95 | 46.80 | 46.80 | 46.80 | -1.27% | 128,790 |
| Apr 21, 2026 | 47.80 | 47.80 | 47.20 | 47.40 | 47.40 | 0.42% | 57,111 |
| Apr 20, 2026 | 47.55 | 47.90 | 47.00 | 47.20 | 47.20 | -0.74% | 80,779 |
| Apr 17, 2026 | 47.95 | 47.95 | 47.45 | 47.55 | 47.55 | -0.21% | 93,542 |
| Apr 16, 2026 | 47.10 | 47.80 | 47.10 | 47.65 | 47.65 | 2.14% | 181,851 |
| Apr 15, 2026 | 47.00 | 47.35 | 46.40 | 46.65 | 46.65 | -0.64% | 182,873 |
| Apr 14, 2026 | 47.10 | 47.10 | 46.50 | 46.95 | 46.95 | 0.97% | 141,715 |
| Apr 13, 2026 | 46.40 | 46.60 | 46.30 | 46.50 | 46.50 | 0.22% | 96,594 |
| Apr 10, 2026 | 45.80 | 46.50 | 45.80 | 46.40 | 46.40 | 1.64% | 207,360 |
| Apr 9, 2026 | 45.25 | 45.85 | 45.10 | 45.65 | 45.65 | -0.87% | 59,707 |
| Apr 8, 2026 | 46.00 | 46.30 | 45.30 | 46.05 | 46.05 | 3.14% | 87,147 |
| Apr 7, 2026 | 44.70 | 45.00 | 44.40 | 44.65 | 44.65 | -0.78% | 100,573 |
| Apr 2, 2026 | 45.65 | 46.10 | 44.80 | 45.00 | 45.00 | -1.85% | 67,262 |
| Apr 1, 2026 | 45.50 | 46.00 | 45.15 | 45.85 | 45.85 | 2.46% | 69,393 |
| Mar 31, 2026 | 45.25 | 45.55 | 44.50 | 44.75 | 44.75 | -1.76% | 73,090 |
| Mar 30, 2026 | 45.85 | 45.85 | 45.15 | 45.55 | 45.55 | -0.76% | 71,003 |
| Mar 27, 2026 | 45.90 | 46.40 | 45.60 | 45.90 | 45.90 | -0.33% | 64,965 |
| Mar 26, 2026 | 46.50 | 46.90 | 46.00 | 46.05 | 46.05 | 0.11% | 73,154 |
| Mar 25, 2026 | 46.75 | 46.80 | 45.75 | 46.00 | 46.00 | 1.32% | 57,032 |
| Mar 24, 2026 | 45.45 | 46.70 | 45.10 | 45.40 | 45.40 | - | 73,737 |
| Mar 23, 2026 | 45.25 | 45.70 | 45.10 | 45.40 | 45.40 | -2.05% | 92,252 |
| Mar 20, 2026 | 46.35 | 46.75 | 46.35 | 46.35 | 46.35 | - | 52,738 |
| Mar 19, 2026 | 46.80 | 46.90 | 46.35 | 46.35 | 46.35 | -1.49% | 105,668 |
| Mar 18, 2026 | 46.90 | 47.20 | 46.35 | 47.05 | 47.05 | 2.06% | 147,898 |
| Mar 17, 2026 | 46.15 | 46.45 | 45.85 | 46.10 | 46.10 | 0.22% | 100,387 |
| Mar 16, 2026 | 46.10 | 46.45 | 46.00 | 46.00 | 46.00 | 0.11% | 191,370 |
| Mar 13, 2026 | 45.25 | 46.60 | 45.20 | 45.95 | 45.95 | 2.00% | 221,394 |
| Mar 12, 2026 | 45.55 | 45.55 | 44.00 | 45.05 | 45.05 | -2.38% | 219,770 |
| Mar 11, 2026 | 44.15 | 47.90 | 44.00 | 46.15 | 46.15 | 4.89% | 482,993 |
| Mar 10, 2026 | 44.00 | 44.25 | 43.80 | 44.00 | 44.00 | 0.69% | 103,879 |
| Mar 9, 2026 | 44.10 | 44.50 | 42.75 | 43.70 | 43.70 | -4.90% | 425,073 |
| Mar 6, 2026 | 46.00 | 46.25 | 45.60 | 45.95 | 45.95 | -0.54% | 81,188 |
| Mar 5, 2026 | 46.15 | 46.65 | 45.80 | 46.20 | 46.20 | 0.22% | 234,347 |
| Mar 4, 2026 | 47.35 | 47.35 | 46.05 | 46.10 | 46.10 | -3.66% | 242,677 |
| Mar 3, 2026 | 47.90 | 48.75 | 47.60 | 47.85 | 47.85 | -1.54% | 118,367 |
| Mar 2, 2026 | 49.15 | 49.15 | 48.00 | 48.60 | 48.60 | -0.72% | 60,307 |
| Feb 26, 2026 | 48.95 | 49.00 | 48.40 | 48.95 | 48.95 | 0.62% | 147,064 |
| Feb 25, 2026 | 48.30 | 48.70 | 47.95 | 48.65 | 48.65 | 0.72% | 198,501 |
| Feb 24, 2026 | 48.85 | 49.05 | 48.20 | 48.30 | 48.30 | -1.13% | 105,037 |