Ta Tun Electric Wire & Cable Co., Ltd. (TPE:1623)
Taiwan · Delayed Price · Currency is TWD 177.50
-1.00 (-0.56%)
At close: Oct 22, 2026
TPE:1623 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |