Ta Tun Electric Wire & Cable Co., Ltd. (TPEX:1623)
Taiwan · Delayed Price · Currency is TWD 223.00
+3.00 (1.36%)
Oct 31, 2025, 2:05 PM CST
TPEX:1623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 23, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| 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 |
| Oct 17, 2025 | 230.00 | 231.50 | 228.50 | 231.50 | 231.50 | - | 3,852 |
| Oct 16, 2025 | 230.50 | 231.50 | 230.00 | 231.50 | 231.50 | 0.87% | 3,135 |
| Oct 15, 2025 | 230.00 | 231.00 | 229.50 | 229.50 | 229.50 | 0.66% | 6,701 |
| Oct 14, 2025 | 228.00 | 231.00 | 228.00 | 228.00 | 228.00 | - | 8,317 |
| Oct 13, 2025 | 225.00 | 228.00 | 225.00 | 228.00 | 228.00 | 0.22% | 7,165 |
| Oct 9, 2025 | 227.00 | 228.00 | 225.00 | 227.50 | 227.50 | 0.22% | 8,320 |
| Oct 8, 2025 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | -0.44% | 1,745 |
| Oct 7, 2025 | 232.50 | 232.50 | 228.00 | 228.00 | 228.00 | -1.94% | 17,215 |
| Oct 3, 2025 | 230.00 | 233.00 | 230.00 | 232.50 | 232.50 | 0.87% | 5,260 |
| Oct 2, 2025 | 235.50 | 235.50 | 230.50 | 230.50 | 230.50 | -2.12% | 21,810 |
| Oct 1, 2025 | 234.00 | 236.00 | 233.50 | 235.50 | 235.50 | 1.29% | 61,937 |
| Sep 30, 2025 | 230.50 | 236.50 | 230.50 | 232.50 | 232.50 | 1.31% | 18,565 |
| Sep 29, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - | - |
| Sep 26, 2025 | 228.00 | 232.00 | 227.00 | 229.50 | 229.50 | 1.10% | 17,870 |
| Sep 25, 2025 | 229.00 | 229.00 | 226.00 | 227.00 | 227.00 | -0.66% | 2,299 |
| Sep 24, 2025 | 230.00 | 230.00 | 227.00 | 228.50 | 228.50 | 0.22% | 9,103 |
| Sep 23, 2025 | 233.00 | 233.00 | 227.00 | 228.00 | 228.00 | 0.22% | 10,402 |
| Sep 22, 2025 | 226.50 | 229.00 | 226.50 | 227.50 | 227.50 | 0.44% | 6,260 |
| Sep 19, 2025 | 228.00 | 228.00 | 226.50 | 226.50 | 226.50 | - | 1,102 |
| Sep 18, 2025 | 230.00 | 230.00 | 226.50 | 226.50 | 226.50 | -1.31% | 6,280 |
| Sep 17, 2025 | 229.00 | 230.50 | 229.00 | 229.50 | 229.50 | -0.22% | 4,145 |
| Sep 16, 2025 | 231.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.43% | 14,515 |
| Sep 15, 2025 | 229.00 | 231.00 | 227.00 | 231.00 | 231.00 | 0.87% | 11,355 |
| Sep 12, 2025 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 5,220 |
| Sep 11, 2025 | 230.50 | 231.50 | 229.00 | 230.00 | 230.00 | -0.22% | 12,642 |
| Sep 10, 2025 | 231.00 | 232.00 | 229.00 | 230.50 | 230.50 | -0.65% | 17,477 |
| Sep 9, 2025 | 237.00 | 237.00 | 231.00 | 232.00 | 232.00 | -1.49% | 15,194 |
| Sep 8, 2025 | 236.00 | 237.00 | 235.50 | 235.50 | 235.50 | -0.21% | 26,660 |
| Sep 5, 2025 | 236.00 | 236.00 | 233.00 | 236.00 | 236.00 | 0.85% | 10,327 |
| Sep 4, 2025 | 237.00 | 237.00 | 233.00 | 234.00 | 234.00 | - | 6,659 |
| Sep 3, 2025 | 233.00 | 237.00 | 232.00 | 234.00 | 234.00 | - | 15,560 |
| 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 |