Ta Tun Electric Wire & Cable Co., Ltd. (TPE:1623)
Taiwan · Delayed Price · Currency is TWD 156.00
+2.00 (1.30%)
At close: Nov 13, 2026
TPE:1623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 155.00 | 158.00 | 154.50 | 156.00 | 156.00 | 1.30% | 63,810 |
| Nov 12, 2026 | 161.00 | 164.00 | 152.50 | 154.00 | 154.00 | -3.45% | 125,741 |
| Nov 11, 2026 | 164.50 | 164.50 | 155.00 | 159.50 | 159.50 | -3.04% | 330,430 |
| Nov 10, 2026 | 170.50 | 170.50 | 160.50 | 164.50 | 164.50 | -1.50% | 149,152 |
| Nov 9, 2026 | 156.00 | 167.00 | 154.50 | 167.00 | 167.00 | 8.09% | 145,520 |
| Nov 6, 2026 | 155.00 | 160.00 | 145.50 | 154.50 | 154.50 | -4.04% | 329,869 |
| Nov 5, 2026 | 165.50 | 165.50 | 161.00 | 161.00 | 161.00 | -2.72% | 63,013 |
| Nov 4, 2026 | 167.00 | 167.50 | 160.50 | 165.50 | 165.50 | 0.91% | 119,730 |
| Nov 3, 2026 | 170.00 | 176.00 | 164.00 | 164.00 | 164.00 | -4.09% | 231,809 |
| Nov 2, 2026 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.18% | 44,401 |
| Oct 30, 2026 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | -3.43% | 91,781 |
| Oct 29, 2026 | 176.50 | 176.50 | 174.50 | 175.00 | 175.00 | -0.28% | 36,112 |
| Oct 28, 2026 | 178.50 | 178.50 | 174.50 | 175.50 | 175.50 | -0.85% | 91,660 |
| Oct 27, 2026 | 180.00 | 183.00 | 175.00 | 177.00 | 177.00 | -0.28% | 146,464 |
| Oct 22, 2026 | 179.00 | 180.50 | 177.00 | 177.50 | 177.50 | -0.56% | 62,145 |
| Oct 21, 2026 | 181.50 | 181.50 | 178.50 | 178.50 | 178.50 | -0.28% | 41,442 |
| Oct 20, 2026 | 181.50 | 182.50 | 178.00 | 179.00 | 179.00 | -1.38% | 108,675 |
| Oct 19, 2026 | 185.00 | 188.00 | 180.50 | 181.50 | 181.50 | -3.46% | 122,355 |
| Oct 16, 2026 | 187.00 | 191.00 | 187.00 | 188.00 | 188.00 | 0.53% | 60,103 |
| Oct 15, 2026 | 190.00 | 191.50 | 187.00 | 187.00 | 187.00 | -3.11% | 173,025 |
| Oct 14, 2026 | 195.00 | 195.00 | 192.50 | 193.00 | 193.00 | 0.52% | 47,880 |
| Oct 13, 2026 | 196.50 | 199.00 | 190.50 | 192.00 | 192.00 | -3.03% | 220,793 |
| Oct 12, 2026 | 197.00 | 199.00 | 195.50 | 198.00 | 198.00 | 2.06% | 50,269 |
| Oct 8, 2026 | 195.00 | 198.00 | 192.50 | 194.00 | 194.00 | -0.51% | 84,020 |
| Oct 7, 2026 | 196.50 | 200.00 | 195.00 | 195.00 | 195.00 | -1.52% | 56,503 |
| Oct 6, 2026 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 56,809 |
| Oct 5, 2026 | 200.00 | 200.00 | 197.50 | 198.00 | 198.00 | -0.25% | 68,859 |
| Oct 2, 2026 | 199.00 | 200.00 | 198.00 | 198.50 | 198.50 | - | 42,488 |
| Oct 1, 2026 | 199.00 | 199.50 | 197.50 | 198.50 | 198.50 | -1.00% | 38,560 |
| Sep 30, 2026 | 200.50 | 202.00 | 200.00 | 200.50 | 200.50 | 1.26% | 51,926 |
| Sep 29, 2026 | 199.00 | 199.00 | 197.50 | 198.00 | 198.00 | 0.25% | 27,900 |
| Sep 24, 2026 | 199.00 | 199.00 | 197.00 | 197.50 | 197.50 | -1.25% | 55,119 |
| Sep 23, 2026 | 201.00 | 201.00 | 198.50 | 200.00 | 200.00 | -0.50% | 68,154 |
| Sep 22, 2026 | 202.50 | 203.00 | 199.50 | 201.00 | 201.00 | -0.74% | 130,204 |
| Sep 21, 2026 | 204.50 | 204.50 | 202.00 | 202.50 | 202.50 | -2.88% | 88,969 |
| Sep 18, 2026 | 205.50 | 208.50 | 202.00 | 208.50 | 208.50 | 2.21% | 89,633 |
| Sep 17, 2026 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | 0.49% | 24,428 |
| Sep 16, 2026 | 204.00 | 204.00 | 202.50 | 203.00 | 203.00 | -0.49% | 28,072 |
| Sep 15, 2026 | 203.00 | 205.00 | 200.00 | 204.00 | 204.00 | 0.49% | 52,457 |
| Sep 14, 2026 | 204.00 | 205.50 | 203.00 | 203.00 | 203.00 | -1.22% | 44,662 |
| Sep 11, 2026 | 208.00 | 210.00 | 205.50 | 205.50 | 205.50 | -5.95% | 104,717 |
| Sep 10, 2026 | 216.00 | 220.00 | 216.00 | 218.50 | 218.50 | - | 133,850 |
| Sep 9, 2026 | 204.50 | 220.00 | 204.50 | 218.50 | 218.50 | 7.11% | 341,736 |
| Sep 8, 2026 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.49% | 50,056 |
| Sep 7, 2026 | 208.50 | 208.50 | 204.00 | 205.00 | 205.00 | -1.44% | 55,873 |
| Sep 4, 2026 | 210.00 | 210.00 | 203.50 | 208.00 | 208.00 | 0.48% | 55,139 |
| Sep 3, 2026 | 207.00 | 209.50 | 206.50 | 207.00 | 207.00 | - | 71,721 |
| Sep 2, 2026 | 206.50 | 209.00 | 203.50 | 207.00 | 207.00 | -0.48% | 89,075 |
| Sep 1, 2026 | 204.00 | 209.00 | 204.00 | 208.00 | 208.00 | 2.72% | 106,397 |
| Aug 31, 2026 | 201.50 | 202.50 | 200.00 | 202.50 | 202.50 | 0.25% | 51,728 |