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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 206.00 | 206.00 | 201.00 | 202.00 | 202.00 | -2.42% | 79,560 |
| Aug 27, 2026 | 204.00 | 208.50 | 204.00 | 207.00 | 207.00 | 2.99% | 82,988 |
| Aug 26, 2026 | 198.50 | 203.00 | 197.00 | 201.00 | 201.00 | 2.29% | 62,744 |
| Aug 25, 2026 | 197.00 | 197.00 | 193.50 | 196.50 | 196.50 | -0.76% | 108,162 |
| Aug 24, 2026 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | -1.49% | 106,096 |
| Aug 21, 2026 | 203.00 | 203.00 | 200.00 | 201.00 | 201.00 | -0.74% | 140,349 |
| Aug 20, 2026 | 203.50 | 203.50 | 201.00 | 202.50 | 202.50 | -0.25% | 89,726 |
| Aug 19, 2026 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | -0.98% | 78,176 |
| Aug 18, 2026 | 208.00 | 208.00 | 203.00 | 205.00 | 205.00 | -0.49% | 75,285 |
| Aug 17, 2026 | 209.00 | 209.00 | 205.50 | 206.00 | 206.00 | -1.44% | 87,671 |
| Aug 14, 2026 | 212.00 | 212.00 | 208.50 | 209.00 | 209.00 | -2.34% | 65,393 |
| Aug 13, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.47% | 65,623 |
| Aug 12, 2026 | 209.00 | 214.50 | 209.00 | 213.00 | 213.00 | 2.40% | 99,213 |
| Aug 11, 2026 | 208.50 | 209.50 | 207.00 | 208.00 | 208.00 | -0.95% | 51,550 |
| Aug 10, 2026 | 209.00 | 211.00 | 206.00 | 210.00 | 210.00 | 0.72% | 72,360 |
| Aug 7, 2026 | 210.00 | 212.00 | 207.50 | 208.50 | 208.50 | -0.24% | 42,079 |
| Aug 6, 2026 | 215.50 | 215.50 | 208.00 | 209.00 | 209.00 | -1.65% | 131,239 |
| Aug 5, 2026 | 213.00 | 215.50 | 212.00 | 212.50 | 212.50 | -0.23% | 92,782 |
| 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 |