I-Sheng Electric Wire & Cable Co., Ltd. (TPE:6115)
Taiwan · Delayed Price · Currency is TWD 46.65
-0.10 (-0.21%)
Aug 29, 2025, 2:36 PM CST
TPE:6115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.85 | 46.85 | 46.65 | 46.65 | 46.65 | -0.21% | 33,013 |
| Aug 28, 2025 | 46.80 | 47.00 | 46.75 | 46.75 | 46.75 | -0.11% | 41,571 |
| Aug 27, 2025 | 46.45 | 47.00 | 46.45 | 46.80 | 46.80 | 0.65% | 101,320 |
| Aug 26, 2025 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | -1.06% | 63,680 |
| Aug 25, 2025 | 46.95 | 47.10 | 46.85 | 47.00 | 47.00 | 0.75% | 67,474 |
| Aug 22, 2025 | 47.00 | 47.05 | 46.45 | 46.65 | 46.65 | -0.96% | 139,535 |
| Aug 21, 2025 | 46.50 | 47.10 | 46.50 | 47.10 | 47.10 | 1.29% | 61,259 |
| Aug 20, 2025 | 46.60 | 46.80 | 46.50 | 46.50 | 46.50 | 0.32% | 139,223 |
| Aug 19, 2025 | 46.25 | 46.40 | 46.00 | 46.35 | 46.35 | 0.22% | 129,464 |
| Aug 18, 2025 | 46.25 | 46.45 | 46.05 | 46.25 | 46.25 | -0.22% | 191,972 |
| Aug 15, 2025 | 47.05 | 47.05 | 46.30 | 46.35 | 46.35 | -1.49% | 229,130 |
| Aug 14, 2025 | 46.00 | 47.05 | 45.65 | 47.05 | 47.05 | 2.28% | 319,991 |
| Aug 13, 2025 | 47.20 | 47.20 | 46.00 | 46.00 | 46.00 | -2.54% | 617,944 |
| Aug 12, 2025 | 47.60 | 47.60 | 47.20 | 47.20 | 47.20 | -0.84% | 314,614 |
| Aug 11, 2025 | 48.00 | 48.00 | 47.50 | 47.60 | 47.60 | -1.24% | 473,449 |
| Aug 8, 2025 | 49.45 | 49.45 | 47.35 | 48.20 | 48.20 | -2.82% | 508,930 |
| Aug 7, 2025 | 49.65 | 49.90 | 49.60 | 49.60 | 49.60 | -0.10% | 97,941 |
| Aug 6, 2025 | 49.65 | 49.70 | 49.60 | 49.65 | 49.65 | - | 22,178 |
| Aug 5, 2025 | 49.80 | 49.85 | 49.65 | 49.65 | 49.65 | -0.30% | 56,827 |
| Aug 4, 2025 | 49.55 | 49.80 | 49.45 | 49.80 | 49.80 | 0.50% | 52,206 |
| Aug 1, 2025 | 49.60 | 49.60 | 49.00 | 49.55 | 49.55 | -0.20% | 72,671 |
| Jul 31, 2025 | 49.90 | 49.90 | 49.55 | 49.65 | 49.65 | -0.10% | 44,498 |
| Jul 30, 2025 | 49.55 | 49.90 | 49.55 | 49.70 | 49.70 | 0.30% | 47,454 |
| Jul 29, 2025 | 49.75 | 49.80 | 49.50 | 49.55 | 49.55 | -0.30% | 46,120 |
| Jul 28, 2025 | 49.75 | 49.80 | 49.70 | 49.70 | 49.70 | -0.10% | 29,294 |
| Jul 25, 2025 | 49.80 | 49.85 | 49.75 | 49.75 | 49.75 | - | 53,984 |
| Jul 24, 2025 | 49.80 | 49.90 | 49.75 | 49.75 | 49.75 | -0.10% | 43,256 |
| Jul 23, 2025 | 49.55 | 50.00 | 49.55 | 49.80 | 49.80 | 0.61% | 46,842 |
| Jul 22, 2025 | 50.30 | 50.30 | 49.50 | 49.50 | 49.50 | -0.60% | 80,660 |
| Jul 21, 2025 | 49.80 | 50.00 | 49.80 | 49.80 | 49.80 | -0.40% | 47,089 |
| Jul 18, 2025 | 50.30 | 50.30 | 49.85 | 50.00 | 50.00 | 0.40% | 58,757 |
| Jul 17, 2025 | 49.75 | 50.00 | 49.75 | 49.80 | 49.80 | - | 28,081 |
| Jul 16, 2025 | 49.80 | 50.00 | 49.70 | 49.80 | 49.80 | - | 52,712 |
| Jul 15, 2025 | 49.85 | 50.00 | 49.75 | 49.80 | 49.80 | 0.10% | 66,421 |
| Jul 14, 2025 | 50.00 | 50.40 | 49.75 | 49.75 | 49.75 | -0.20% | 82,365 |
| Jul 11, 2025 | 50.00 | 50.10 | 49.80 | 49.85 | 49.85 | 0.10% | 65,931 |
| Jul 10, 2025 | 49.80 | 50.00 | 49.75 | 49.80 | 49.80 | -0.40% | 79,210 |
| Jul 9, 2025 | 50.00 | 50.10 | 49.85 | 50.00 | 50.00 | 0.30% | 46,810 |
| Jul 8, 2025 | 50.00 | 50.30 | 49.75 | 49.85 | 49.85 | -0.30% | 175,777 |
| Jul 7, 2025 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.20% | 77,729 |
| Jul 4, 2025 | 49.85 | 50.50 | 49.80 | 50.10 | 50.10 | -5.47% | 398,269 |
| Jul 3, 2025 | 52.50 | 53.20 | 52.50 | 53.00 | 49.80 | 0.95% | 477,249 |
| Jul 2, 2025 | 52.50 | 52.60 | 52.30 | 52.50 | 49.33 | - | 101,787 |
| Jul 1, 2025 | 52.10 | 52.60 | 52.10 | 52.50 | 49.33 | 0.77% | 137,323 |
| Jun 30, 2025 | 51.90 | 52.10 | 51.90 | 52.10 | 48.95 | 0.19% | 66,270 |
| Jun 27, 2025 | 51.80 | 52.20 | 51.80 | 52.00 | 48.86 | -0.19% | 63,445 |
| Jun 26, 2025 | 51.50 | 52.20 | 51.50 | 52.10 | 48.95 | 0.39% | 104,990 |
| Jun 25, 2025 | 51.90 | 52.00 | 51.80 | 51.90 | 48.77 | - | 51,450 |
| Jun 24, 2025 | 51.50 | 52.00 | 51.40 | 51.90 | 48.77 | 0.97% | 83,325 |
| Jun 23, 2025 | 51.40 | 51.60 | 50.80 | 51.40 | 48.30 | -0.19% | 82,223 |