Ta Tun Electric Wire & Cable Co., Ltd. (TPEX:1623)
Taiwan · Delayed Price · Currency is TWD 234.00
-1.00 (-0.43%)
Sep 3, 2025, 9:46 AM CST
TPEX:1623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | - | -0.43% | 200 |
| Sep 2, 2025 | 235.00 | 236.00 | 233.00 | 234.00 | 234.00 | - | 26,542 |
| Sep 1, 2025 | 235.00 | 237.00 | 233.00 | 234.00 | 234.00 | 0.43% | 24,981 |
| Aug 29, 2025 | 234.50 | 235.00 | 232.00 | 233.00 | 233.00 | -0.21% | 37,159 |
| Aug 28, 2025 | 227.50 | 238.00 | 227.50 | 233.50 | 233.50 | 1.52% | 80,223 |
| Aug 27, 2025 | 222.50 | 230.00 | 219.00 | 230.00 | 230.00 | 4.55% | 52,204 |
| Aug 26, 2025 | 214.00 | 220.00 | 212.00 | 220.00 | 220.00 | 3.53% | 53,360 |
| Aug 25, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.23% | 100 |
| Aug 22, 2025 | 211.00 | 213.50 | 211.00 | 213.00 | 213.00 | 0.24% | 12,200 |
| Aug 21, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - | - |
| Aug 20, 2025 | 211.00 | 213.00 | 210.00 | 212.50 | 212.50 | -0.23% | 12,232 |
| Aug 19, 2025 | 213.50 | 213.50 | 213.00 | 213.00 | 213.00 | -0.23% | 3,000 |
| Aug 18, 2025 | 212.00 | 213.50 | 211.50 | 213.50 | 213.50 | 0.71% | 13,800 |
| Aug 15, 2025 | 212.00 | 212.50 | 212.00 | 212.00 | 212.00 | - | 4,602 |
| Aug 14, 2025 | 213.50 | 213.50 | 211.00 | 212.00 | 212.00 | -0.47% | 17,718 |
| Aug 13, 2025 | 214.00 | 214.00 | 212.50 | 213.00 | 213.00 | 0.24% | 3,700 |
| Aug 12, 2025 | 213.00 | 213.50 | 212.50 | 212.50 | 212.50 | -0.47% | 7,330 |
| Aug 11, 2025 | 212.50 | 214.00 | 212.50 | 213.50 | 213.50 | -0.47% | 10,150 |
| Aug 8, 2025 | 215.00 | 215.00 | 212.50 | 214.50 | 214.50 | -0.92% | 29,095 |
| Aug 7, 2025 | 218.00 | 218.00 | 215.50 | 216.50 | 216.50 | -0.46% | 2,392 |
| Aug 6, 2025 | 220.00 | 220.00 | 217.50 | 217.50 | 217.50 | 1.87% | 3,056 |
| Aug 5, 2025 | 213.00 | 213.50 | 213.00 | 213.50 | 213.50 | 0.23% | 6,568 |
| Aug 4, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.23% | 1,000 |
| Aug 1, 2025 | 213.00 | 213.50 | 213.00 | 213.50 | 213.50 | -0.47% | 4,010 |
| Jul 31, 2025 | 213.00 | 214.50 | 212.00 | 214.50 | 214.50 | - | 15,257 |
| Jul 30, 2025 | 214.00 | 214.50 | 212.50 | 214.50 | 214.50 | - | 8,125 |
| Jul 29, 2025 | 215.00 | 215.00 | 214.50 | 214.50 | 214.50 | - | 1,612 |
| Jul 28, 2025 | 215.00 | 215.00 | 213.50 | 214.50 | 214.50 | -0.23% | 34,100 |
| Jul 25, 2025 | 215.00 | 215.00 | 214.50 | 215.00 | 215.00 | -0.46% | 4,058 |
| Jul 24, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.47% | 9,620 |
| Jul 23, 2025 | 213.50 | 215.00 | 213.50 | 215.00 | 215.00 | 0.47% | 5,320 |
| Jul 22, 2025 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | -0.47% | 20,000 |
| Jul 21, 2025 | 214.50 | 215.00 | 214.00 | 215.00 | 215.00 | - | 14,940 |
| Jul 18, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.23% | 2,340 |
| Jul 17, 2025 | 215.00 | 215.50 | 213.50 | 215.50 | 215.50 | 0.47% | 10,003 |
| Jul 16, 2025 | 216.00 | 216.00 | 214.00 | 214.50 | 214.50 | -0.23% | 22,181 |
| Jul 15, 2025 | 215.50 | 216.00 | 215.00 | 215.00 | 215.00 | -0.23% | 9,171 |
| Jul 14, 2025 | 213.00 | 215.50 | 213.00 | 215.50 | 215.50 | 0.23% | 16,775 |
| Jul 11, 2025 | 213.50 | 215.00 | 213.50 | 215.00 | 215.00 | 1.18% | 16,535 |
| Jul 10, 2025 | 214.50 | 216.00 | 211.00 | 212.50 | 212.50 | -1.16% | 54,356 |
| Jul 9, 2025 | 216.00 | 216.00 | 214.50 | 215.00 | 215.00 | - | 10,217 |
| Jul 8, 2025 | 216.50 | 216.50 | 214.00 | 215.00 | 215.00 | -0.92% | 27,480 |
| Jul 7, 2025 | 217.00 | 218.00 | 216.00 | 217.00 | 217.00 | 0.23% | 16,850 |
| Jul 4, 2025 | 217.50 | 220.00 | 216.50 | 216.50 | 216.50 | -0.69% | 26,080 |
| Jul 3, 2025 | 219.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | 16,050 |
| Jul 2, 2025 | 217.50 | 218.00 | 217.00 | 218.00 | 218.00 | - | 22,000 |
| Jul 1, 2025 | 217.00 | 219.00 | 217.00 | 218.00 | 218.00 | - | 14,300 |
| Jun 30, 2025 | 215.00 | 219.00 | 214.50 | 218.00 | 218.00 | 1.40% | 21,699 |
| Jun 27, 2025 | 214.50 | 215.00 | 214.00 | 215.00 | 215.00 | - | 6,350 |
| Jun 26, 2025 | 212.00 | 216.50 | 212.00 | 215.00 | 215.00 | 1.42% | 54,703 |