I-Sheng Electric Wire & Cable Co., Ltd. (TPE:6115)
Taiwan · Delayed Price · Currency is TWD 43.75
+0.05 (0.11%)
Oct 22, 2026, 1:35 PM CST
TPE:6115 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 43.70 | 43.85 | 43.65 | 43.75 | 43.75 | 0.11% | 47,389 |
| Oct 21, 2026 | 43.85 | 44.05 | 43.65 | 43.70 | 43.70 | 0.11% | 52,573 |
| Oct 20, 2026 | 43.55 | 43.80 | 43.50 | 43.65 | 43.65 | -0.23% | 99,616 |
| Oct 19, 2026 | 43.85 | 43.85 | 43.60 | 43.75 | 43.75 | -0.34% | 116,692 |
| Oct 16, 2026 | 44.10 | 44.10 | 43.85 | 43.90 | 43.90 | - | 122,108 |
| Oct 15, 2026 | 44.05 | 44.05 | 43.85 | 43.90 | 43.90 | -0.34% | 163,275 |
| Oct 14, 2026 | 44.00 | 44.20 | 43.95 | 44.05 | 44.05 | - | 78,590 |
| Oct 13, 2026 | 44.35 | 44.35 | 43.90 | 44.05 | 44.05 | -0.11% | 108,734 |
| Oct 12, 2026 | 44.25 | 44.25 | 44.00 | 44.10 | 44.10 | 0.34% | 65,992 |
| Oct 8, 2026 | 43.90 | 44.25 | 43.75 | 43.95 | 43.95 | 0.11% | 52,319 |
| Oct 7, 2026 | 43.80 | 43.95 | 43.75 | 43.90 | 43.90 | 0.34% | 79,655 |
| Oct 6, 2026 | 44.50 | 44.50 | 43.75 | 43.75 | 43.75 | -0.79% | 125,570 |
| Oct 5, 2026 | 44.35 | 44.35 | 44.05 | 44.10 | 44.10 | 0.23% | 118,943 |
| Oct 2, 2026 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | -0.11% | 77,439 |
| Oct 1, 2026 | 43.95 | 44.10 | 43.95 | 44.05 | 44.05 | 0.11% | 73,924 |
| Sep 30, 2026 | 44.00 | 44.00 | 43.90 | 44.00 | 44.00 | - | 109,408 |
| Sep 29, 2026 | 44.05 | 44.30 | 43.95 | 44.00 | 44.00 | -0.11% | 109,320 |
| Sep 24, 2026 | 44.00 | 44.25 | 44.00 | 44.05 | 44.05 | -0.23% | 51,556 |
| Sep 23, 2026 | 44.35 | 44.35 | 44.10 | 44.15 | 44.15 | -0.34% | 62,407 |
| Sep 22, 2026 | 44.75 | 44.75 | 44.15 | 44.30 | 44.30 | -0.45% | 71,322 |
| Sep 21, 2026 | 45.00 | 45.00 | 44.30 | 44.50 | 44.50 | -1.98% | 97,813 |
| Sep 18, 2026 | 44.05 | 45.40 | 43.90 | 45.40 | 45.40 | 3.06% | 133,679 |
| Sep 17, 2026 | 44.00 | 44.20 | 43.85 | 44.05 | 44.05 | 0.57% | 59,494 |
| Sep 16, 2026 | 43.90 | 44.25 | 43.75 | 43.80 | 43.80 | - | 150,543 |
| Sep 15, 2026 | 43.80 | 43.95 | 43.70 | 43.80 | 43.80 | -0.11% | 78,284 |
| Sep 14, 2026 | 43.85 | 44.05 | 43.65 | 43.85 | 43.85 | - | 55,331 |
| Sep 11, 2026 | 43.90 | 44.00 | 43.80 | 43.85 | 43.85 | -0.11% | 65,296 |
| Sep 10, 2026 | 43.95 | 44.30 | 43.90 | 43.90 | 43.90 | -0.23% | 158,243 |
| Sep 9, 2026 | 43.90 | 44.40 | 43.90 | 44.00 | 44.00 | -0.23% | 50,798 |
| Sep 8, 2026 | 44.30 | 44.40 | 44.00 | 44.10 | 44.10 | - | 91,489 |
| Sep 7, 2026 | 44.85 | 44.90 | 44.10 | 44.10 | 44.10 | -0.90% | 242,504 |
| Sep 4, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 1.25% | 137,695 |
| Sep 3, 2026 | 44.05 | 44.35 | 43.90 | 43.95 | 43.95 | -0.11% | 85,732 |
| Sep 2, 2026 | 43.85 | 44.00 | 43.70 | 44.00 | 44.00 | -0.23% | 182,455 |
| Sep 1, 2026 | 43.50 | 44.80 | 43.50 | 44.10 | 44.10 | 1.03% | 167,424 |
| Aug 31, 2026 | 44.05 | 44.05 | 43.55 | 43.65 | 43.65 | -0.80% | 372,520 |
| Aug 28, 2026 | 44.05 | 44.10 | 43.90 | 44.00 | 44.00 | -0.11% | 340,345 |
| Aug 27, 2026 | 44.20 | 44.40 | 44.00 | 44.05 | 44.05 | - | 207,479 |
| Aug 26, 2026 | 44.20 | 44.20 | 43.95 | 44.05 | 44.05 | - | 328,304 |
| Aug 25, 2026 | 44.75 | 44.75 | 44.00 | 44.05 | 44.05 | -0.68% | 313,710 |
| Aug 24, 2026 | 44.85 | 44.85 | 44.10 | 44.35 | 44.35 | - | 174,229 |
| Aug 21, 2026 | 44.65 | 44.65 | 44.05 | 44.35 | 44.35 | -0.67% | 349,393 |
| Aug 20, 2026 | 44.95 | 45.00 | 44.05 | 44.65 | 44.65 | -0.56% | 497,031 |
| Aug 19, 2026 | 44.90 | 44.95 | 44.70 | 44.90 | 44.90 | 0.22% | 146,840 |
| Aug 18, 2026 | 44.95 | 45.00 | 44.75 | 44.80 | 44.80 | -0.33% | 184,065 |
| Aug 17, 2026 | 45.10 | 45.15 | 44.90 | 44.95 | 44.95 | -0.55% | 254,146 |
| Aug 14, 2026 | 45.20 | 45.35 | 45.10 | 45.20 | 45.20 | -0.11% | 99,176 |
| Aug 13, 2026 | 45.35 | 45.35 | 45.10 | 45.25 | 45.25 | 0.11% | 103,515 |
| Aug 12, 2026 | 45.10 | 45.45 | 45.10 | 45.20 | 45.20 | 0.22% | 85,572 |
| Aug 11, 2026 | 45.10 | 45.55 | 45.10 | 45.10 | 45.10 | -0.33% | 110,930 |