Ta Tun Electric Wire & Cable Co., Ltd. (TPE:1623)
Taiwan · Delayed Price · Currency is TWD 222.00
-4.00 (-1.77%)
At close: May 14, 2026
TPE:1623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 226.00 | 228.50 | 220.50 | 222.00 | 222.00 | -1.77% | 196,486 |
| May 13, 2026 | 231.50 | 231.50 | 222.50 | 226.00 | 226.00 | -2.38% | 255,877 |
| May 12, 2026 | 240.00 | 241.00 | 230.50 | 231.50 | 231.50 | -4.54% | 416,410 |
| May 11, 2026 | 249.50 | 250.00 | 240.50 | 242.50 | 242.50 | -1.42% | 349,201 |
| May 8, 2026 | 245.00 | 248.50 | 243.00 | 246.00 | 246.00 | - | 178,907 |
| May 7, 2026 | 247.00 | 247.00 | 244.50 | 246.00 | 246.00 | 0.61% | 135,730 |
| May 6, 2026 | 248.00 | 249.00 | 243.00 | 244.50 | 244.50 | -0.81% | 135,116 |
| May 5, 2026 | 244.50 | 246.50 | 242.00 | 246.50 | 246.50 | -1.40% | 145,005 |
| May 4, 2026 | 241.50 | 258.00 | 241.50 | 250.00 | 250.00 | 4.60% | 293,063 |
| Apr 30, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.42% | 97,762 |
| Apr 29, 2026 | 237.50 | 241.50 | 237.50 | 240.00 | 240.00 | 1.05% | 123,460 |
| Apr 28, 2026 | 232.00 | 240.00 | 232.00 | 237.50 | 237.50 | 2.59% | 143,441 |
| Apr 27, 2026 | 241.00 | 241.50 | 230.00 | 231.50 | 231.50 | -3.54% | 228,132 |
| Apr 24, 2026 | 248.00 | 252.00 | 238.00 | 240.00 | 240.00 | -3.61% | 338,525 |
| Apr 23, 2026 | 256.00 | 256.00 | 235.00 | 249.00 | 249.00 | -2.35% | 1,211,250 |
| Apr 22, 2026 | 260.00 | 263.00 | 251.00 | 255.00 | 255.00 | 0.79% | 2,381,212 |
| Apr 21, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 10.00% | 739,907 |
| Apr 20, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 9.79% | 386,015 |
| Apr 17, 2026 | 195.50 | 209.50 | 192.00 | 209.50 | 209.50 | 7.16% | 468,965 |
| Apr 16, 2026 | 190.00 | 195.50 | 185.00 | 195.50 | 195.50 | 4.83% | 210,383 |
| Apr 15, 2026 | 185.50 | 192.00 | 185.00 | 186.50 | 186.50 | -0.27% | 146,958 |
| Apr 14, 2026 | 181.50 | 193.00 | 181.00 | 187.00 | 187.00 | 4.18% | 185,412 |
| Apr 13, 2026 | 181.50 | 181.50 | 177.50 | 179.50 | 179.50 | -1.10% | 115,278 |
| Apr 10, 2026 | 184.50 | 185.50 | 181.50 | 181.50 | 181.50 | - | 82,409 |
| Apr 9, 2026 | 184.00 | 184.00 | 178.50 | 181.50 | 181.50 | -0.55% | 93,138 |
| Apr 8, 2026 | 182.00 | 182.50 | 178.50 | 182.50 | 182.50 | 3.40% | 150,384 |
| Apr 7, 2026 | 175.50 | 179.00 | 174.50 | 176.50 | 176.50 | -0.56% | 60,464 |
| Apr 2, 2026 | 183.00 | 183.00 | 177.00 | 177.50 | 177.50 | -2.20% | 97,354 |
| Apr 1, 2026 | 181.00 | 184.00 | 180.50 | 181.50 | 181.50 | 1.40% | 92,589 |
| Mar 31, 2026 | 180.50 | 182.50 | 178.00 | 179.00 | 179.00 | -2.19% | 127,757 |
| Mar 30, 2026 | 190.00 | 190.00 | 180.50 | 183.00 | 183.00 | -4.19% | 201,567 |
| Mar 27, 2026 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | -0.26% | 124,690 |
| Mar 26, 2026 | 195.00 | 196.00 | 191.50 | 191.50 | 191.50 | -1.29% | 88,705 |
| Mar 25, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1.31% | 82,956 |
| Mar 24, 2026 | 195.00 | 196.00 | 188.00 | 191.50 | 191.50 | -4.25% | 165,665 |
| Mar 23, 2026 | 198.00 | 202.50 | 195.00 | 200.00 | 191.96 | - | 147,299 |
| Mar 20, 2026 | 201.00 | 203.00 | 200.00 | 200.00 | 191.96 | -0.50% | 166,749 |
| Mar 19, 2026 | 206.00 | 206.00 | 200.50 | 201.00 | 192.92 | -3.60% | 254,005 |
| Mar 18, 2026 | 203.50 | 213.00 | 203.50 | 208.50 | 200.12 | 2.71% | 273,783 |
| Mar 17, 2026 | 204.00 | 204.00 | 200.00 | 203.00 | 194.84 | 1.50% | 205,768 |
| Mar 16, 2026 | 197.00 | 202.00 | 196.00 | 200.00 | 191.96 | 1.78% | 158,319 |
| Mar 13, 2026 | 196.00 | 199.50 | 193.00 | 196.50 | 188.60 | -1.75% | 232,180 |
| Mar 12, 2026 | 204.00 | 205.00 | 198.50 | 200.00 | 191.96 | -2.20% | 243,474 |
| Mar 11, 2026 | 202.00 | 205.50 | 201.00 | 204.50 | 196.28 | 2.25% | 155,414 |
| Mar 10, 2026 | 199.00 | 206.00 | 197.00 | 200.00 | 191.96 | 3.36% | 164,825 |
| Mar 9, 2026 | 190.00 | 194.50 | 190.00 | 193.50 | 185.72 | -4.91% | 178,010 |
| Mar 6, 2026 | 206.00 | 206.00 | 199.00 | 203.50 | 195.32 | - | 192,735 |
| Mar 5, 2026 | 211.50 | 217.50 | 199.00 | 203.50 | 195.32 | -0.49% | 404,648 |
| Mar 4, 2026 | 208.00 | 210.50 | 200.00 | 204.50 | 196.28 | -5.98% | 436,460 |
| Mar 3, 2026 | 225.00 | 227.00 | 217.00 | 217.50 | 208.76 | -3.33% | 302,360 |