Ta Tun Electric Wire & Cable Co., Ltd. (TPE:1623)
Taiwan · Delayed Price · Currency is TWD 212.00
+1.50 (0.71%)
Jun 29, 2026, 1:24 PM CST
TPE:1623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 213.00 | 214.50 | 212.50 | 213.00 | 213.00 | -0.47% | 55,978 |
| Aug 3, 2026 | 212.50 | 217.00 | 212.50 | 214.00 | 214.00 | 0.23% | 80,988 |
| Jul 31, 2026 | 212.00 | 213.50 | 208.50 | 213.50 | 213.50 | 4.15% | 82,336 |
| Jul 30, 2026 | 211.50 | 211.50 | 205.00 | 205.00 | 205.00 | -1.91% | 164,393 |
| Jul 29, 2026 | 215.50 | 216.50 | 206.00 | 209.00 | 209.00 | -4.13% | 381,879 |
| Jul 28, 2026 | 219.00 | 219.50 | 215.00 | 218.00 | 218.00 | -0.46% | 182,787 |
| Jul 27, 2026 | 218.00 | 219.00 | 215.00 | 219.00 | 219.00 | - | 83,178 |
| Jul 24, 2026 | 217.00 | 220.00 | 215.00 | 219.00 | 219.00 | - | 139,951 |
| Jul 23, 2026 | 220.50 | 222.50 | 217.50 | 219.00 | 219.00 | -0.45% | 127,188 |
| Jul 22, 2026 | 224.50 | 224.50 | 220.00 | 220.00 | 220.00 | -0.90% | 112,747 |
| Jul 21, 2026 | 221.50 | 223.00 | 219.50 | 222.00 | 222.00 | 1.14% | 105,245 |
| Jul 20, 2026 | 220.50 | 226.50 | 216.50 | 219.50 | 219.50 | 1.15% | 223,491 |
| Jul 17, 2026 | 227.00 | 227.00 | 216.00 | 217.00 | 217.00 | -5.45% | 500,548 |
| Jul 16, 2026 | 234.50 | 234.50 | 225.50 | 229.50 | 229.50 | -2.34% | 266,634 |
| Jul 15, 2026 | 237.00 | 242.00 | 231.00 | 235.00 | 235.00 | 0.21% | 167,628 |
| Jul 14, 2026 | 229.00 | 236.00 | 223.50 | 234.50 | 234.50 | 1.30% | 515,595 |
| Jul 13, 2026 | 232.00 | 234.00 | 226.50 | 231.50 | 231.50 | 2.21% | 355,774 |
| Jul 9, 2026 | 235.00 | 237.50 | 225.50 | 226.50 | 226.50 | -1.95% | 386,369 |
| Jul 8, 2026 | 230.50 | 233.00 | 226.00 | 231.00 | 231.00 | 0.22% | 482,936 |
| Jul 7, 2026 | 230.00 | 245.00 | 230.00 | 230.50 | 230.50 | -1.91% | 1,783,579 |
| Jul 6, 2026 | 219.00 | 235.00 | 218.00 | 235.00 | 235.00 | 9.81% | 1,863,708 |
| Jul 3, 2026 | 210.00 | 217.50 | 210.00 | 214.00 | 214.00 | 1.42% | 394,910 |
| Jul 2, 2026 | 215.00 | 216.50 | 211.00 | 211.00 | 211.00 | -0.94% | 306,758 |
| Jul 1, 2026 | 220.00 | 224.00 | 213.00 | 213.00 | 213.00 | -3.62% | 217,821 |
| Jun 30, 2026 | 212.50 | 229.00 | 212.50 | 221.00 | 221.00 | 4.25% | 539,617 |
| Jun 29, 2026 | 211.00 | 215.00 | 211.00 | 212.00 | 212.00 | 0.71% | 86,119 |
| Jun 26, 2026 | 214.00 | 214.00 | 210.00 | 210.50 | 210.50 | -1.64% | 112,030 |
| Jun 25, 2026 | 219.00 | 219.50 | 213.00 | 214.00 | 214.00 | -1.83% | 79,909 |
| Jun 24, 2026 | 214.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1.87% | 76,522 |
| Jun 23, 2026 | 219.50 | 220.00 | 214.00 | 214.00 | 214.00 | -2.06% | 160,381 |
| Jun 22, 2026 | 218.00 | 222.00 | 218.00 | 218.50 | 218.50 | -0.68% | 224,328 |
| Jun 18, 2026 | 216.50 | 220.00 | 214.00 | 220.00 | 220.00 | 2.56% | 164,232 |
| Jun 17, 2026 | 215.00 | 215.50 | 212.50 | 214.50 | 214.50 | 0.94% | 93,480 |
| Jun 16, 2026 | 215.00 | 216.00 | 212.50 | 212.50 | 212.50 | -0.93% | 100,181 |
| Jun 15, 2026 | 210.50 | 216.00 | 210.00 | 214.50 | 214.50 | 2.14% | 150,925 |
| Jun 12, 2026 | 209.00 | 213.00 | 209.00 | 210.00 | 210.00 | 0.96% | 139,246 |
| Jun 11, 2026 | 208.00 | 209.50 | 200.00 | 208.00 | 208.00 | -3.48% | 397,877 |
| Jun 10, 2026 | 221.00 | 222.50 | 215.50 | 215.50 | 215.50 | -2.93% | 233,950 |
| Jun 9, 2026 | 220.50 | 225.50 | 219.50 | 222.00 | 222.00 | 0.68% | 173,684 |
| Jun 8, 2026 | 210.00 | 221.00 | 210.00 | 220.50 | 220.50 | -3.71% | 264,619 |
| Jun 5, 2026 | 239.00 | 239.00 | 226.00 | 229.00 | 229.00 | -3.98% | 362,844 |
| Jun 4, 2026 | 246.00 | 250.00 | 238.00 | 238.50 | 238.50 | -2.85% | 509,927 |
| Jun 3, 2026 | 234.00 | 251.00 | 231.00 | 245.50 | 245.50 | 4.91% | 841,306 |
| Jun 2, 2026 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | -2.50% | 248,919 |
| Jun 1, 2026 | 244.00 | 244.00 | 239.00 | 240.00 | 240.00 | -1.44% | 254,180 |
| May 29, 2026 | 248.00 | 248.50 | 239.50 | 243.50 | 243.50 | -1.02% | 403,144 |
| May 28, 2026 | 242.00 | 254.00 | 238.50 | 246.00 | 246.00 | 3.14% | 872,040 |
| May 27, 2026 | 230.00 | 245.00 | 230.00 | 238.50 | 238.50 | 4.15% | 555,880 |
| May 26, 2026 | 232.00 | 232.00 | 227.50 | 229.00 | 229.00 | 0.44% | 193,839 |
| May 25, 2026 | 229.00 | 230.00 | 225.00 | 228.00 | 228.00 | 1.56% | 227,518 |