China Wire & Cable Co., Ltd. (TPE:1603)
Taiwan
· Delayed Price · Currency is TWD 36.20
-1.65 (-4.36%)
Mar 9, 2026, 1:35 PM CST
China Wire & Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.15 | 37.85 | 36.85 | 37.85 | 37.85 | 1.75% | 228,311 |
| Mar 5, 2026 | 37.20 | 37.75 | 36.75 | 37.20 | 37.20 | 1.09% | 476,370 |
| Mar 4, 2026 | 37.60 | 37.60 | 36.55 | 36.80 | 36.80 | -3.16% | 669,448 |
| Mar 3, 2026 | 38.40 | 38.70 | 37.90 | 38.00 | 38.00 | -1.17% | 495,011 |
| Mar 2, 2026 | 38.50 | 38.75 | 38.25 | 38.45 | 38.45 | -0.65% | 294,795 |
| Feb 26, 2026 | 38.50 | 38.75 | 38.25 | 38.70 | 38.70 | 0.52% | 398,339 |
| Feb 25, 2026 | 38.50 | 38.80 | 38.15 | 38.50 | 38.50 | 0.52% | 518,565 |
| Feb 24, 2026 | 38.20 | 38.55 | 38.15 | 38.30 | 38.30 | 0.13% | 464,571 |
| Feb 23, 2026 | 37.90 | 38.35 | 37.80 | 38.25 | 38.25 | 0.92% | 462,585 |
| Feb 11, 2026 | 38.00 | 38.05 | 37.55 | 37.90 | 37.90 | -0.13% | 594,148 |
| Feb 10, 2026 | 37.70 | 38.15 | 37.70 | 37.95 | 37.95 | -0.26% | 323,258 |
| Feb 9, 2026 | 39.20 | 39.20 | 38.00 | 38.05 | 38.05 | -1.04% | 559,009 |
| Feb 6, 2026 | 38.40 | 38.70 | 37.30 | 38.45 | 38.45 | -1.03% | 856,831 |
| Feb 5, 2026 | 39.50 | 39.75 | 38.65 | 38.85 | 38.85 | -2.63% | 696,453 |
| Feb 4, 2026 | 39.80 | 40.20 | 39.55 | 39.90 | 39.90 | 0.25% | 459,298 |
| Feb 3, 2026 | 41.55 | 41.55 | 39.50 | 39.80 | 39.80 | -2.09% | 838,603 |
| Feb 2, 2026 | 41.25 | 41.75 | 40.20 | 40.65 | 40.65 | -1.22% | 951,661 |
| Jan 30, 2026 | 42.80 | 42.80 | 41.15 | 41.15 | 41.15 | -4.08% | 864,519 |
| Jan 29, 2026 | 43.20 | 43.20 | 41.85 | 42.90 | 42.90 | -0.12% | 809,249 |
| Jan 28, 2026 | 42.60 | 43.30 | 42.50 | 42.95 | 42.95 | 1.18% | 716,054 |
| Jan 27, 2026 | 42.95 | 42.95 | 41.95 | 42.45 | 42.45 | -0.59% | 831,088 |
| Jan 26, 2026 | 43.90 | 44.20 | 41.90 | 42.70 | 42.70 | - | 1,259,602 |
| Jan 23, 2026 | 42.80 | 43.20 | 41.25 | 42.70 | 42.70 | 2.03% | 2,625,098 |
| Jan 22, 2026 | 40.90 | 42.20 | 40.90 | 41.85 | 41.85 | 3.85% | 2,661,450 |
| Jan 21, 2026 | 41.60 | 41.80 | 40.20 | 40.30 | 40.30 | -2.77% | 1,632,926 |
| Jan 20, 2026 | 39.95 | 41.65 | 39.85 | 41.45 | 41.45 | 3.88% | 2,208,062 |
| Jan 19, 2026 | 39.75 | 40.00 | 39.25 | 39.90 | 39.90 | 0.76% | 1,072,806 |
| Jan 16, 2026 | 39.80 | 39.90 | 39.50 | 39.60 | 39.60 | 0.25% | 907,421 |
| Jan 15, 2026 | 39.80 | 39.80 | 39.05 | 39.50 | 39.50 | 0.38% | 448,140 |
| Jan 14, 2026 | 39.00 | 39.60 | 38.75 | 39.35 | 39.35 | 1.29% | 555,600 |
| Jan 13, 2026 | 39.15 | 39.30 | 38.65 | 38.85 | 38.85 | -0.38% | 481,180 |
| Jan 12, 2026 | 38.60 | 39.30 | 38.60 | 39.00 | 39.00 | 1.69% | 1,096,689 |
| Jan 9, 2026 | 38.70 | 39.00 | 37.90 | 38.35 | 38.35 | 2.54% | 980,763 |
| Jan 8, 2026 | 37.65 | 37.95 | 37.35 | 37.40 | 37.40 | -0.66% | 267,301 |
| Jan 7, 2026 | 36.95 | 37.85 | 36.95 | 37.65 | 37.65 | 1.89% | 636,218 |
| Jan 6, 2026 | 36.80 | 37.10 | 36.70 | 36.95 | 36.95 | 0.41% | 173,642 |
| Jan 5, 2026 | 37.30 | 37.35 | 36.70 | 36.80 | 36.80 | -0.94% | 478,003 |
| Jan 2, 2026 | 37.10 | 37.30 | 37.05 | 37.15 | 37.15 | 0.41% | 157,998 |
| Dec 31, 2025 | 37.35 | 37.35 | 36.90 | 37.00 | 37.00 | -0.40% | 298,509 |
| Dec 30, 2025 | 37.60 | 37.60 | 36.95 | 37.15 | 37.15 | -1.20% | 543,193 |
| Dec 29, 2025 | 38.15 | 38.40 | 37.55 | 37.60 | 37.60 | -0.53% | 348,340 |
| Dec 26, 2025 | 37.40 | 38.15 | 37.40 | 37.80 | 37.80 | 1.89% | 639,077 |
| Dec 24, 2025 | 37.35 | 37.95 | 37.10 | 37.10 | 37.10 | -0.54% | 403,367 |
| Dec 23, 2025 | 37.50 | 37.55 | 37.25 | 37.30 | 37.30 | - | 144,198 |
| Dec 22, 2025 | 37.55 | 37.55 | 37.20 | 37.30 | 37.30 | - | 174,839 |
| Dec 19, 2025 | 37.45 | 37.45 | 37.25 | 37.30 | 37.30 | -0.40% | 163,154 |
| Dec 18, 2025 | 37.10 | 37.60 | 37.00 | 37.45 | 37.45 | 0.81% | 282,564 |
| Dec 17, 2025 | 37.60 | 37.65 | 37.10 | 37.15 | 37.15 | -0.67% | 221,205 |
| Dec 16, 2025 | 37.80 | 37.90 | 37.00 | 37.40 | 37.40 | -1.45% | 437,785 |
| Dec 15, 2025 | 37.90 | 38.45 | 37.85 | 37.95 | 37.95 | -0.52% | 232,870 |
| Dec 12, 2025 | 38.40 | 38.95 | 38.10 | 38.15 | 38.15 | - | 466,313 |
| Dec 11, 2025 | 38.20 | 38.85 | 37.90 | 38.15 | 38.15 | 0.79% | 575,762 |
| Dec 10, 2025 | 37.55 | 38.15 | 37.50 | 37.85 | 37.85 | 2.44% | 650,075 |
| Dec 9, 2025 | 37.05 | 37.10 | 36.85 | 36.95 | 36.95 | -0.40% | 184,356 |
| Dec 8, 2025 | 37.70 | 37.70 | 36.85 | 37.10 | 37.10 | -0.93% | 479,586 |
| Dec 5, 2025 | 37.95 | 38.10 | 37.15 | 37.45 | 37.45 | -0.93% | 399,866 |
| Dec 4, 2025 | 37.80 | 38.55 | 37.70 | 37.80 | 37.80 | 0.67% | 480,626 |
| Dec 3, 2025 | 37.45 | 37.65 | 37.20 | 37.55 | 37.55 | 0.67% | 142,147 |
| Dec 2, 2025 | 37.50 | 37.75 | 37.20 | 37.30 | 37.30 | -0.53% | 264,214 |
| Dec 1, 2025 | 37.50 | 38.10 | 37.30 | 37.50 | 37.50 | 0.13% | 313,796 |
| Nov 28, 2025 | 37.80 | 37.80 | 37.45 | 37.45 | 37.45 | -0.79% | 252,275 |
| Nov 27, 2025 | 37.95 | 38.25 | 37.55 | 37.75 | 37.75 | -0.79% | 270,594 |
| Nov 26, 2025 | 37.75 | 38.15 | 37.75 | 38.05 | 38.05 | 1.06% | 363,884 |
| Nov 25, 2025 | 37.50 | 37.80 | 37.25 | 37.65 | 37.65 | 1.62% | 177,592 |
| Nov 24, 2025 | 37.55 | 38.10 | 36.95 | 37.05 | 37.05 | 0.27% | 301,704 |
| Nov 21, 2025 | 37.65 | 37.65 | 36.75 | 36.95 | 36.95 | -2.12% | 434,105 |
| Nov 20, 2025 | 37.35 | 38.00 | 37.35 | 37.75 | 37.75 | 2.58% | 359,158 |
| Nov 19, 2025 | 37.00 | 37.20 | 36.75 | 36.80 | 36.80 | -0.41% | 393,307 |
| Nov 18, 2025 | 37.60 | 37.60 | 36.85 | 36.95 | 36.95 | -1.60% | 622,080 |
| Nov 17, 2025 | 38.60 | 38.60 | 37.50 | 37.55 | 37.55 | -1.96% | 794,108 |
| Nov 14, 2025 | 38.70 | 39.50 | 38.20 | 38.30 | 38.30 | -2.30% | 744,369 |
| Nov 13, 2025 | 38.45 | 39.70 | 38.40 | 39.20 | 39.20 | 4.12% | 1,423,426 |
| Nov 12, 2025 | 37.50 | 37.80 | 37.40 | 37.65 | 37.65 | 1.21% | 360,440 |
| Nov 11, 2025 | 37.30 | 37.95 | 37.15 | 37.20 | 37.20 | -0.13% | 484,681 |
| Nov 10, 2025 | 37.80 | 38.00 | 36.70 | 37.25 | 37.25 | -1.84% | 897,653 |
| Nov 7, 2025 | 38.65 | 38.65 | 37.70 | 37.95 | 37.95 | -2.32% | 865,712 |
| Nov 6, 2025 | 39.70 | 39.90 | 38.70 | 38.85 | 38.85 | -1.77% | 335,456 |
| Nov 5, 2025 | 38.75 | 39.55 | 38.20 | 39.55 | 39.55 | 2.06% | 353,945 |
| Nov 4, 2025 | 40.35 | 40.70 | 38.75 | 38.75 | 38.75 | -3.85% | 1,166,090 |
| Nov 3, 2025 | 38.60 | 40.45 | 38.10 | 40.30 | 40.30 | 5.50% | 1,778,032 |
| Oct 31, 2025 | 38.40 | 39.20 | 38.20 | 38.20 | 38.20 | -0.52% | 353,226 |
| Oct 30, 2025 | 38.65 | 39.25 | 38.35 | 38.40 | 38.40 | -0.39% | 328,041 |
| Oct 29, 2025 | 39.25 | 39.55 | 38.55 | 38.55 | 38.55 | -1.78% | 347,122 |
| Oct 28, 2025 | 39.60 | 39.75 | 38.95 | 39.25 | 39.25 | 0.13% | 348,366 |
| Oct 27, 2025 | 38.95 | 39.55 | 38.95 | 39.20 | 39.20 | 1.03% | 474,109 |
| Oct 23, 2025 | 39.05 | 39.05 | 38.50 | 38.80 | 38.80 | -1.02% | 387,701 |
| Oct 22, 2025 | 39.15 | 39.30 | 38.95 | 39.20 | 39.20 | 0.13% | 394,178 |
| Oct 21, 2025 | 39.05 | 39.20 | 38.70 | 39.15 | 39.15 | 1.03% | 343,493 |
| Oct 20, 2025 | 38.35 | 38.75 | 38.00 | 38.75 | 38.75 | 0.91% | 401,841 |
| Oct 17, 2025 | 38.90 | 39.00 | 38.30 | 38.40 | 38.40 | -1.54% | 279,698 |
| Oct 16, 2025 | 38.75 | 39.00 | 38.20 | 39.00 | 39.00 | 2.36% | 420,632 |
| Oct 15, 2025 | 38.35 | 38.40 | 37.70 | 38.10 | 38.10 | -0.65% | 674,502 |
| Oct 14, 2025 | 39.55 | 39.60 | 38.20 | 38.35 | 38.35 | -2.29% | 986,395 |
| Oct 13, 2025 | 38.85 | 39.25 | 38.50 | 39.25 | 39.25 | -1.75% | 496,218 |
| Oct 9, 2025 | 40.25 | 40.90 | 39.65 | 39.95 | 39.95 | -0.12% | 630,179 |
| Oct 8, 2025 | 39.65 | 40.40 | 39.65 | 40.00 | 40.00 | 0.25% | 412,149 |
| Oct 7, 2025 | 38.95 | 40.30 | 38.95 | 39.90 | 39.90 | 2.57% | 896,760 |
| Oct 3, 2025 | 39.10 | 39.20 | 38.80 | 38.90 | 38.90 | -0.51% | 272,650 |
| Oct 2, 2025 | 39.65 | 39.65 | 38.90 | 39.10 | 39.10 | -0.13% | 337,501 |
| Oct 1, 2025 | 39.65 | 39.90 | 39.05 | 39.15 | 39.15 | -1.88% | 338,431 |