Ta Tun Electric Wire & Cable Co., Ltd. (TPEX:1623)
Taiwan · Delayed Price · Currency is TWD 269.50
-3.00 (-1.10%)
Dec 31, 2025, 2:59 PM CST
TPEX:1623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 271.50 | 273.00 | 259.00 | 269.50 | 269.50 | -1.10% | 151,963 |
| Dec 30, 2025 | 281.00 | 281.00 | 259.00 | 272.50 | 272.50 | -2.85% | 188,867 |
| Dec 29, 2025 | 286.00 | 293.00 | 279.00 | 280.50 | 280.50 | -2.60% | 359,724 |
| Dec 26, 2025 | 260.50 | 290.00 | 260.00 | 288.00 | 288.00 | 10.56% | 474,592 |
| Dec 24, 2025 | 247.00 | 261.00 | 247.00 | 260.50 | 260.50 | 5.47% | 290,737 |
| Dec 23, 2025 | 244.00 | 248.00 | 243.00 | 247.00 | 247.00 | 1.23% | 61,928 |
| Dec 22, 2025 | 240.50 | 245.00 | 240.50 | 244.00 | 244.00 | 2.74% | 45,339 |
| Dec 19, 2025 | 233.00 | 241.00 | 233.00 | 237.50 | 237.50 | 1.50% | 54,252 |
| Dec 18, 2025 | 231.00 | 237.00 | 231.00 | 234.00 | 234.00 | 0.86% | 47,125 |
| Dec 17, 2025 | 230.00 | 232.00 | 229.50 | 232.00 | 232.00 | 0.43% | 53,012 |
| Dec 16, 2025 | 232.00 | 232.00 | 229.00 | 231.00 | 231.00 | -0.43% | 13,413 |
| Dec 15, 2025 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.75% | 59,981 |
| Dec 12, 2025 | 229.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 27,035 |
| Dec 11, 2025 | 228.50 | 231.00 | 228.50 | 230.00 | 230.00 | -0.22% | 30,582 |
| Dec 10, 2025 | 229.50 | 233.50 | 228.50 | 230.50 | 230.50 | -1.28% | 36,232 |
| Dec 9, 2025 | 232.00 | 234.50 | 229.50 | 233.50 | 233.50 | 0.21% | 12,840 |
| Dec 8, 2025 | 232.00 | 234.50 | 232.00 | 233.00 | 233.00 | -0.21% | 7,900 |
| Dec 5, 2025 | 235.50 | 236.00 | 230.50 | 233.50 | 233.50 | -0.85% | 14,613 |
| Dec 4, 2025 | 235.00 | 236.50 | 233.50 | 235.50 | 235.50 | - | 15,169 |
| Dec 3, 2025 | 231.00 | 236.50 | 231.00 | 235.50 | 235.50 | 1.29% | 25,334 |
| Dec 2, 2025 | 232.00 | 236.50 | 231.00 | 232.50 | 232.50 | -1.48% | 12,330 |
| Dec 1, 2025 | 238.50 | 239.00 | 232.00 | 236.00 | 236.00 | -1.05% | 35,529 |
| Nov 28, 2025 | 237.00 | 238.50 | 235.50 | 238.50 | 238.50 | 0.63% | 42,275 |
| Nov 27, 2025 | 236.00 | 237.00 | 233.00 | 237.00 | 237.00 | 0.42% | 44,625 |
| Nov 26, 2025 | 232.00 | 237.50 | 232.00 | 236.00 | 236.00 | 1.29% | 23,472 |
| Nov 25, 2025 | 233.50 | 235.50 | 232.00 | 233.00 | 233.00 | 0.22% | 16,875 |
| Nov 24, 2025 | 232.50 | 234.00 | 230.00 | 232.50 | 232.50 | 1.09% | 60,352 |
| Nov 21, 2025 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | -1.29% | 67,303 |
| Nov 20, 2025 | 232.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1.08% | 17,800 |
| Nov 19, 2025 | 231.00 | 231.50 | 228.00 | 230.50 | 230.50 | 0.66% | 32,861 |
| Nov 18, 2025 | 233.00 | 233.00 | 227.00 | 229.00 | 229.00 | -1.93% | 36,048 |
| Nov 17, 2025 | 227.00 | 236.00 | 227.00 | 233.50 | 233.50 | 2.86% | 89,956 |
| Nov 14, 2025 | 228.00 | 228.00 | 223.50 | 227.00 | 227.00 | -0.66% | 11,895 |
| Nov 13, 2025 | 228.50 | 229.50 | 226.50 | 228.50 | 228.50 | - | 3,013 |
| Nov 12, 2025 | 229.50 | 229.50 | 227.00 | 228.50 | 228.50 | -0.44% | 14,821 |
| Nov 11, 2025 | 229.50 | 229.50 | 227.00 | 229.50 | 229.50 | 0.22% | 6,136 |
| Nov 10, 2025 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | -0.22% | 17,460 |
| Nov 7, 2025 | 228.00 | 230.00 | 225.00 | 229.50 | 229.50 | 0.44% | 27,773 |
| Nov 6, 2025 | 225.00 | 231.00 | 224.50 | 228.50 | 228.50 | 1.78% | 104,152 |
| Nov 5, 2025 | 224.00 | 224.50 | 222.00 | 224.50 | 224.50 | 0.22% | 10,123 |
| Nov 4, 2025 | 223.00 | 224.00 | 221.00 | 224.00 | 224.00 | 0.45% | 10,444 |
| Nov 3, 2025 | 223.00 | 223.00 | 221.00 | 223.00 | 223.00 | - | 7,720 |
| Oct 31, 2025 | 222.00 | 223.00 | 220.00 | 223.00 | 223.00 | 1.36% | 8,172 |
| Oct 30, 2025 | 224.00 | 224.00 | 218.50 | 220.00 | 220.00 | -1.79% | 38,533 |
| Oct 29, 2025 | 223.00 | 225.00 | 220.00 | 224.00 | 224.00 | 0.45% | 14,127 |
| Oct 28, 2025 | 224.00 | 224.00 | 219.00 | 223.00 | 223.00 | - | 29,996 |
| Oct 27, 2025 | 230.00 | 231.50 | 220.50 | 223.00 | 223.00 | -2.62% | 70,091 |
| Oct 22, 2025 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 5,350 |
| Oct 21, 2025 | 230.00 | 230.00 | 229.50 | 230.00 | 230.00 | -0.65% | 2,125 |
| Oct 20, 2025 | 230.00 | 231.50 | 230.00 | 231.50 | 231.50 | - | 4,200 |