I-Sheng Electric Wire & Cable Co., Ltd. (TPE:6115)
Taiwan · Delayed Price · Currency is TWD 49.55
-0.10 (-0.20%)
Aug 1, 2025, 1:35 PM CST
TPE:6115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.60 | 49.60 | 49.20 | 49.50 | - | -0.30% | 48,662 |
| Jul 31, 2025 | 49.90 | 49.90 | 49.55 | 49.65 | 49.65 | -0.10% | 41,498 |
| 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 |
| Jun 20, 2025 | 51.60 | 51.70 | 51.50 | 51.50 | 48.39 | -0.19% | 64,009 |
| Jun 19, 2025 | 51.50 | 51.70 | 51.50 | 51.60 | 48.48 | -0.58% | 54,486 |
| Jun 18, 2025 | 51.90 | 52.00 | 51.70 | 51.90 | 48.77 | - | 75,373 |
| Jun 17, 2025 | 51.70 | 52.00 | 51.60 | 51.90 | 48.77 | 0.39% | 42,996 |
| Jun 16, 2025 | 51.60 | 52.00 | 51.50 | 51.70 | 48.58 | 0.19% | 65,577 |
| Jun 13, 2025 | 51.30 | 51.80 | 51.30 | 51.60 | 48.48 | -0.58% | 35,813 |
| Jun 12, 2025 | 51.90 | 52.00 | 51.90 | 51.90 | 48.77 | -0.19% | 25,100 |
| Jun 11, 2025 | 52.30 | 52.30 | 52.00 | 52.00 | 48.86 | -0.38% | 68,811 |
| Jun 10, 2025 | 51.90 | 52.50 | 51.90 | 52.20 | 49.05 | 0.58% | 58,533 |
| Jun 9, 2025 | 52.50 | 52.50 | 51.70 | 51.90 | 48.77 | -0.19% | 37,916 |
| Jun 6, 2025 | 51.90 | 52.50 | 51.80 | 52.00 | 48.86 | 0.39% | 40,536 |
| Jun 5, 2025 | 51.30 | 51.80 | 51.30 | 51.80 | 48.67 | 0.97% | 48,386 |
| Jun 4, 2025 | 51.40 | 51.70 | 51.30 | 51.30 | 48.20 | -0.19% | 89,678 |
| Jun 3, 2025 | 51.50 | 51.60 | 51.40 | 51.40 | 48.30 | -0.39% | 61,240 |
| Jun 2, 2025 | 51.00 | 51.60 | 51.00 | 51.60 | 48.48 | -1.15% | 52,289 |
| May 29, 2025 | 51.90 | 52.20 | 51.70 | 52.20 | 49.05 | 0.58% | 28,113 |
| May 28, 2025 | 52.00 | 52.50 | 51.70 | 51.90 | 48.77 | -0.38% | 30,703 |
| May 27, 2025 | 52.20 | 52.70 | 52.00 | 52.10 | 48.95 | -0.76% | 46,891 |
| May 26, 2025 | 52.80 | 52.80 | 52.00 | 52.50 | 49.33 | 0.57% | 78,792 |
| May 23, 2025 | 51.90 | 53.00 | 51.90 | 52.20 | 49.05 | 0.58% | 70,499 |