I-Sheng Electric Wire & Cable Co., Ltd. (TPE:6115)
Taiwan · Delayed Price · Currency is TWD 49.30
-0.60 (-1.20%)
Jun 5, 2026, 11:33 AM CST
TPE:6115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 48.70 | 50.10 | 48.65 | 49.90 | 49.90 | 2.99% | 1,015,656 |
| Jun 3, 2026 | 47.85 | 48.80 | 47.85 | 48.45 | 48.45 | 1.47% | 522,685 |
| Jun 2, 2026 | 47.45 | 47.85 | 47.20 | 47.75 | 47.75 | 0.63% | 243,017 |
| Jun 1, 2026 | 47.50 | 47.60 | 46.90 | 47.45 | 47.45 | -0.11% | 306,790 |
| May 29, 2026 | 47.60 | 47.60 | 47.30 | 47.50 | 47.50 | -0.21% | 155,342 |
| May 28, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | 0.85% | 166,867 |
| May 27, 2026 | 47.30 | 47.40 | 47.10 | 47.20 | 47.20 | -0.21% | 162,351 |
| May 26, 2026 | 46.80 | 47.55 | 46.70 | 47.30 | 47.30 | 1.07% | 140,605 |
| May 25, 2026 | 47.00 | 47.05 | 46.80 | 46.80 | 46.80 | -0.32% | 258,921 |
| May 22, 2026 | 47.05 | 47.05 | 46.75 | 46.95 | 46.95 | -0.11% | 142,540 |
| May 21, 2026 | 47.00 | 47.00 | 46.80 | 47.00 | 47.00 | - | 70,727 |
| May 20, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 0.75% | 68,332 |
| May 19, 2026 | 46.55 | 47.15 | 46.55 | 46.65 | 46.65 | - | 169,196 |
| May 18, 2026 | 46.60 | 46.75 | 46.40 | 46.65 | 46.65 | -0.11% | 241,780 |
| May 15, 2026 | 46.90 | 47.00 | 46.70 | 46.70 | 46.70 | -0.64% | 158,379 |
| May 14, 2026 | 47.25 | 47.50 | 47.00 | 47.00 | 47.00 | -0.53% | 295,091 |
| May 13, 2026 | 47.50 | 47.50 | 47.20 | 47.25 | 47.25 | -0.53% | 157,804 |
| May 12, 2026 | 47.70 | 47.70 | 47.40 | 47.50 | 47.50 | -0.63% | 164,675 |
| May 11, 2026 | 48.00 | 48.15 | 47.70 | 47.80 | 47.80 | -0.10% | 291,347 |
| May 8, 2026 | 47.80 | 48.10 | 47.65 | 47.85 | 47.85 | 0.10% | 274,966 |
| May 7, 2026 | 47.60 | 47.90 | 47.60 | 47.80 | 47.80 | 0.21% | 265,026 |
| May 6, 2026 | 47.70 | 47.70 | 47.45 | 47.70 | 47.70 | 0.10% | 134,800 |
| May 5, 2026 | 47.50 | 47.70 | 47.40 | 47.65 | 47.65 | 0.21% | 196,881 |
| May 4, 2026 | 47.75 | 47.80 | 47.40 | 47.55 | 47.55 | -0.42% | 265,518 |
| Apr 30, 2026 | 47.95 | 47.95 | 47.75 | 47.75 | 47.75 | -0.42% | 182,785 |
| Apr 29, 2026 | 47.80 | 47.95 | 47.60 | 47.95 | 47.95 | 0.31% | 83,049 |
| Apr 28, 2026 | 47.95 | 47.95 | 47.45 | 47.80 | 47.80 | 0.31% | 77,172 |
| Apr 27, 2026 | 47.95 | 48.00 | 47.35 | 47.65 | 47.65 | -0.83% | 261,471 |
| Apr 24, 2026 | 48.00 | 48.35 | 48.00 | 48.05 | 48.05 | -0.21% | 194,542 |
| Apr 23, 2026 | 48.50 | 48.60 | 47.70 | 48.15 | 48.15 | -0.31% | 356,707 |
| Apr 22, 2026 | 47.80 | 48.50 | 47.60 | 48.30 | 48.30 | 1.68% | 246,902 |
| Apr 21, 2026 | 47.55 | 47.60 | 47.30 | 47.50 | 47.50 | -0.11% | 169,061 |
| Apr 20, 2026 | 47.50 | 47.80 | 47.45 | 47.55 | 47.55 | -0.52% | 120,073 |
| Apr 17, 2026 | 47.80 | 48.00 | 47.45 | 47.80 | 47.80 | - | 123,609 |
| Apr 16, 2026 | 47.65 | 48.00 | 47.45 | 47.80 | 47.80 | 0.31% | 251,878 |
| Apr 15, 2026 | 47.60 | 47.70 | 47.50 | 47.65 | 47.65 | 0.11% | 138,592 |
| Apr 14, 2026 | 47.20 | 47.65 | 47.20 | 47.60 | 47.60 | 0.85% | 148,930 |
| Apr 13, 2026 | 47.25 | 47.30 | 47.05 | 47.20 | 47.20 | 0.11% | 72,597 |
| Apr 10, 2026 | 47.00 | 47.25 | 46.80 | 47.15 | 47.15 | 0.43% | 154,659 |
| Apr 9, 2026 | 47.05 | 47.15 | 46.90 | 46.95 | 46.95 | -0.11% | 85,802 |
| Apr 8, 2026 | 46.90 | 47.20 | 46.90 | 47.00 | 47.00 | 0.32% | 97,980 |
| Apr 7, 2026 | 46.95 | 47.00 | 46.85 | 46.85 | 46.85 | -0.11% | 85,584 |
| Apr 2, 2026 | 47.40 | 47.40 | 46.75 | 46.90 | 46.90 | -0.11% | 103,241 |
| Apr 1, 2026 | 46.90 | 47.35 | 46.90 | 46.95 | 46.95 | 0.43% | 87,616 |
| Mar 31, 2026 | 46.40 | 46.90 | 46.40 | 46.75 | 46.75 | -0.43% | 54,417 |
| Mar 30, 2026 | 46.55 | 47.30 | 46.55 | 46.95 | 46.95 | -0.21% | 118,766 |
| Mar 27, 2026 | 47.10 | 47.25 | 47.00 | 47.05 | 47.05 | -0.11% | 46,150 |
| Mar 26, 2026 | 47.45 | 47.45 | 47.00 | 47.10 | 47.10 | 0.32% | 95,397 |
| Mar 25, 2026 | 47.50 | 47.50 | 46.95 | 46.95 | 46.95 | 0.11% | 78,920 |
| Mar 24, 2026 | 46.95 | 47.00 | 46.65 | 46.90 | 46.90 | 0.75% | 88,826 |