Ta Tun Electric Wire & Cable Co., Ltd. (TPE:1623)
Taiwan · Delayed Price · Currency is TWD 246.00
-16.50 (-6.29%)
At close: Jan 30, 2026
TPE:1623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 265.00 | 265.00 | 245.50 | 246.00 | 246.00 | -6.29% | 758,626 |
| Jan 29, 2026 | 265.00 | 270.00 | 257.00 | 262.50 | 262.50 | -5.58% | 1,000,920 |
| Jan 28, 2026 | 271.50 | 285.00 | 251.00 | 278.00 | 278.00 | 1.83% | 1,561,626 |
| Jan 27, 2026 | 295.50 | 297.50 | 269.50 | 273.00 | 273.00 | -7.61% | 1,283,790 |
| Jan 26, 2026 | 323.00 | 327.50 | 295.50 | 295.50 | 295.50 | -13.09% | 2,244,952 |
| Jan 23, 2026 | 307.00 | 340.00 | 307.00 | 340.00 | 340.00 | 15.25% | 3,475,363 |
| Jan 22, 2026 | 276.50 | 296.00 | 263.00 | 295.00 | 295.00 | -3.59% | 2,444,095 |
| Jan 21, 2026 | 301.00 | 306.00 | 289.00 | 306.00 | 306.00 | 1.66% | 486,106 |
| Jan 20, 2026 | 294.50 | 302.00 | 292.50 | 301.00 | 301.00 | 2.38% | 493,660 |
| Jan 19, 2026 | 280.00 | 294.50 | 273.00 | 294.00 | 294.00 | 6.52% | 870,821 |
| Jan 16, 2026 | 266.00 | 276.00 | 264.50 | 276.00 | 276.00 | 3.56% | 305,099 |
| Jan 15, 2026 | 270.00 | 272.00 | 261.50 | 266.50 | 266.50 | -1.30% | 143,064 |
| Jan 14, 2026 | 271.00 | 272.00 | 265.50 | 270.00 | 270.00 | - | 135,030 |
| Jan 13, 2026 | 266.00 | 270.00 | 259.00 | 270.00 | 270.00 | 2.08% | 207,709 |
| Jan 12, 2026 | 270.50 | 271.00 | 259.00 | 264.50 | 264.50 | -2.22% | 121,654 |
| Jan 9, 2026 | 271.00 | 274.50 | 269.00 | 270.50 | 270.50 | -0.18% | 133,860 |
| Jan 8, 2026 | 273.00 | 275.00 | 268.00 | 271.00 | 271.00 | -1.99% | 54,172 |
| Jan 7, 2026 | 272.00 | 276.50 | 269.00 | 276.50 | 276.50 | 1.47% | 113,288 |
| Jan 6, 2026 | 275.50 | 275.50 | 268.50 | 272.50 | 272.50 | -1.09% | 75,380 |
| Jan 5, 2026 | 277.00 | 278.00 | 267.00 | 275.50 | 275.50 | -0.54% | 125,011 |
| Jan 2, 2026 | 269.50 | 280.00 | 269.50 | 277.00 | 277.00 | 2.78% | 165,503 |
| Dec 31, 2025 | 271.50 | 273.00 | 259.00 | 269.50 | 269.50 | -1.10% | 151,963 |
| Dec 30, 2025 | 281.00 | 281.00 | 259.00 | 272.50 | 272.50 | -2.85% | 188,867 |
| Dec 29, 2025 | 286.00 | 293.00 | 279.00 | 280.50 | 280.50 | -2.60% | 359,724 |
| Dec 26, 2025 | 260.50 | 290.00 | 260.00 | 288.00 | 288.00 | 10.56% | 474,592 |
| Dec 24, 2025 | 247.00 | 261.00 | 247.00 | 260.50 | 260.50 | 5.47% | 290,737 |
| Dec 23, 2025 | 244.00 | 248.00 | 243.00 | 247.00 | 247.00 | 1.23% | 61,928 |
| Dec 22, 2025 | 240.50 | 245.00 | 240.50 | 244.00 | 244.00 | 2.74% | 45,339 |
| Dec 19, 2025 | 233.00 | 241.00 | 233.00 | 237.50 | 237.50 | 1.50% | 54,252 |
| Dec 18, 2025 | 231.00 | 237.00 | 231.00 | 234.00 | 234.00 | 0.86% | 47,125 |
| Dec 17, 2025 | 230.00 | 232.00 | 229.50 | 232.00 | 232.00 | 0.43% | 53,012 |
| Dec 16, 2025 | 232.00 | 232.00 | 229.00 | 231.00 | 231.00 | -0.43% | 13,413 |
| Dec 15, 2025 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.75% | 59,981 |
| Dec 12, 2025 | 229.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 27,035 |
| Dec 11, 2025 | 228.50 | 231.00 | 228.50 | 230.00 | 230.00 | -0.22% | 30,582 |
| Dec 10, 2025 | 229.50 | 233.50 | 228.50 | 230.50 | 230.50 | -1.28% | 36,232 |
| Dec 9, 2025 | 232.00 | 234.50 | 229.50 | 233.50 | 233.50 | 0.21% | 12,840 |
| Dec 8, 2025 | 232.00 | 234.50 | 232.00 | 233.00 | 233.00 | -0.21% | 7,900 |
| Dec 5, 2025 | 235.50 | 236.00 | 230.50 | 233.50 | 233.50 | -0.85% | 14,613 |
| Dec 4, 2025 | 235.00 | 236.50 | 233.50 | 235.50 | 235.50 | - | 15,169 |
| Dec 3, 2025 | 231.00 | 236.50 | 231.00 | 235.50 | 235.50 | 1.29% | 25,334 |
| Dec 2, 2025 | 232.00 | 236.50 | 231.00 | 232.50 | 232.50 | -1.48% | 12,330 |
| Dec 1, 2025 | 238.50 | 239.00 | 232.00 | 236.00 | 236.00 | -1.05% | 35,529 |
| Nov 28, 2025 | 237.00 | 238.50 | 235.50 | 238.50 | 238.50 | 0.63% | 42,275 |
| Nov 27, 2025 | 236.00 | 237.00 | 233.00 | 237.00 | 237.00 | 0.42% | 44,625 |
| Nov 26, 2025 | 232.00 | 237.50 | 232.00 | 236.00 | 236.00 | 1.29% | 23,472 |
| Nov 25, 2025 | 233.50 | 235.50 | 232.00 | 233.00 | 233.00 | 0.22% | 16,875 |
| Nov 24, 2025 | 232.50 | 234.00 | 230.00 | 232.50 | 232.50 | 1.09% | 60,352 |
| Nov 21, 2025 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | -1.29% | 67,303 |
| Nov 20, 2025 | 232.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1.08% | 17,800 |