I-Sheng Electric Wire & Cable Co., Ltd. (TPE:6115)
Taiwan · Delayed Price · Currency is TWD 46.70
-0.30 (-0.64%)
May 15, 2026, 1:30 PM CST
TPE:6115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 46.90 | 47.00 | 46.70 | 46.70 | 46.70 | -0.64% | 156,078 |
| 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 |
| Mar 23, 2026 | 46.35 | 47.00 | 46.25 | 46.55 | 46.55 | -1.17% | 114,061 |
| Mar 20, 2026 | 46.50 | 47.50 | 46.50 | 47.10 | 47.10 | 0.64% | 114,524 |
| Mar 19, 2026 | 46.95 | 47.00 | 46.75 | 46.80 | 46.80 | -0.32% | 78,874 |
| Mar 18, 2026 | 47.00 | 47.10 | 46.50 | 46.95 | 46.95 | 0.32% | 133,771 |
| Mar 17, 2026 | 46.60 | 47.00 | 46.50 | 46.80 | 46.80 | 0.21% | 142,213 |
| Mar 16, 2026 | 46.60 | 46.80 | 46.50 | 46.70 | 46.70 | 0.21% | 147,546 |
| Mar 13, 2026 | 46.40 | 46.70 | 46.40 | 46.60 | 46.60 | -0.32% | 110,309 |
| Mar 12, 2026 | 46.40 | 46.85 | 46.40 | 46.75 | 46.75 | -0.11% | 70,261 |
| Mar 11, 2026 | 46.40 | 47.00 | 46.40 | 46.80 | 46.80 | 0.86% | 61,184 |
| Mar 10, 2026 | 46.75 | 46.75 | 46.15 | 46.40 | 46.40 | 0.65% | 66,338 |
| Mar 9, 2026 | 46.30 | 46.40 | 45.85 | 46.10 | 46.10 | -1.91% | 221,290 |
| Mar 6, 2026 | 46.60 | 47.15 | 46.60 | 47.00 | 47.00 | 0.86% | 42,826 |
| Mar 5, 2026 | 46.65 | 47.20 | 46.30 | 46.60 | 46.60 | - | 163,336 |
| Mar 4, 2026 | 47.50 | 47.50 | 46.45 | 46.60 | 46.60 | -1.89% | 232,311 |