Ta Ya Electric Wire & Cable Co., Ltd. (TPE:1609)
Taiwan
· Delayed Price · Currency is TWD 35.65
-2.25 (-5.94%)
Mar 9, 2026, 1:30 PM CST
TPE:1609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.45 | 36.05 | 34.50 | 35.65 | 35.65 | -5.94% | 5,989,664 |
| Mar 6, 2026 | 37.90 | 38.60 | 37.40 | 37.90 | 37.90 | -1.17% | 3,534,843 |
| Mar 5, 2026 | 38.50 | 39.00 | 37.85 | 38.35 | 38.35 | 1.86% | 3,382,511 |
| Mar 4, 2026 | 39.05 | 39.30 | 37.50 | 37.65 | 37.65 | -5.64% | 7,647,503 |
| Mar 3, 2026 | 40.30 | 41.65 | 39.85 | 39.90 | 39.90 | -2.92% | 5,432,662 |
| Mar 2, 2026 | 39.80 | 41.40 | 39.55 | 41.10 | 41.10 | 0.74% | 5,379,924 |
| Feb 26, 2026 | 41.10 | 41.65 | 40.25 | 40.80 | 40.80 | -0.24% | 7,482,259 |
| Feb 25, 2026 | 40.95 | 41.10 | 40.25 | 40.90 | 40.90 | 0.62% | 4,946,151 |
| Feb 24, 2026 | 40.20 | 41.10 | 40.00 | 40.65 | 40.65 | 0.37% | 4,750,410 |
| Feb 23, 2026 | 39.50 | 40.75 | 39.35 | 40.50 | 40.50 | 3.58% | 9,294,702 |
| Feb 11, 2026 | 38.60 | 39.10 | 38.35 | 39.10 | 39.10 | 2.76% | 5,015,287 |
| Feb 10, 2026 | 37.95 | 38.50 | 37.85 | 38.05 | 38.05 | 0.53% | 2,647,081 |
| Feb 9, 2026 | 38.30 | 38.45 | 37.65 | 37.85 | 37.85 | 0.53% | 3,183,683 |
| Feb 6, 2026 | 38.00 | 38.00 | 36.70 | 37.65 | 37.65 | -1.95% | 7,490,059 |
| Feb 5, 2026 | 39.25 | 39.25 | 38.20 | 38.40 | 38.40 | -2.91% | 6,391,361 |
| Feb 4, 2026 | 38.85 | 39.75 | 38.70 | 39.55 | 39.55 | 1.54% | 3,364,246 |
| Feb 3, 2026 | 40.20 | 40.20 | 38.65 | 38.95 | 38.95 | -1.39% | 6,666,363 |
| Feb 2, 2026 | 40.95 | 40.95 | 39.00 | 39.50 | 39.50 | -4.93% | 9,149,914 |
| Jan 30, 2026 | 43.70 | 44.15 | 41.50 | 41.55 | 41.55 | -4.92% | 11,732,102 |
| Jan 29, 2026 | 43.85 | 44.45 | 42.25 | 43.70 | 43.70 | -0.34% | 12,446,402 |
| Jan 28, 2026 | 43.50 | 44.15 | 42.80 | 43.85 | 43.85 | 0.80% | 13,759,913 |
| Jan 27, 2026 | 43.00 | 43.60 | 42.20 | 43.50 | 43.50 | 2.11% | 11,572,505 |
| Jan 26, 2026 | 43.25 | 44.00 | 41.85 | 42.60 | 42.60 | -0.81% | 21,313,923 |
| Jan 23, 2026 | 49.60 | 50.00 | 42.90 | 42.95 | 42.95 | -9.20% | 84,577,070 |
| Jan 22, 2026 | 44.30 | 47.30 | 43.75 | 47.30 | 47.30 | 10.00% | 53,761,266 |
| Jan 21, 2026 | 42.55 | 45.30 | 42.55 | 43.00 | 43.00 | 1.06% | 48,425,927 |
| Jan 20, 2026 | 40.95 | 42.85 | 40.40 | 42.55 | 42.55 | 3.78% | 19,849,110 |
| Jan 19, 2026 | 40.65 | 41.35 | 40.10 | 41.00 | 41.00 | 1.11% | 8,159,046 |
| Jan 16, 2026 | 40.60 | 40.95 | 40.10 | 40.55 | 40.55 | 1.12% | 9,012,280 |
| Jan 15, 2026 | 39.90 | 40.20 | 39.55 | 40.10 | 40.10 | 0.12% | 4,546,732 |
| Jan 14, 2026 | 39.70 | 40.50 | 39.10 | 40.05 | 40.05 | 1.26% | 8,152,586 |
| Jan 13, 2026 | 42.10 | 42.35 | 38.90 | 39.55 | 39.55 | -0.38% | 21,491,185 |
| Jan 12, 2026 | 38.30 | 39.90 | 38.30 | 39.70 | 39.70 | 4.20% | 6,612,094 |
| Jan 9, 2026 | 38.30 | 38.30 | 37.55 | 38.10 | 38.10 | -0.52% | 3,066,486 |
| Jan 8, 2026 | 39.65 | 39.65 | 38.05 | 38.30 | 38.30 | -3.04% | 4,510,815 |
| Jan 7, 2026 | 38.90 | 39.65 | 38.70 | 39.50 | 39.50 | 2.07% | 7,436,435 |
| Jan 6, 2026 | 38.55 | 38.90 | 38.55 | 38.70 | 38.70 | 1.31% | 4,050,010 |
| Jan 5, 2026 | 38.60 | 38.75 | 38.15 | 38.20 | 38.20 | -0.78% | 3,015,720 |
| Jan 2, 2026 | 38.20 | 38.60 | 38.10 | 38.50 | 38.50 | 1.45% | 3,033,659 |
| Dec 31, 2025 | 38.40 | 38.45 | 37.70 | 37.95 | 37.95 | -0.78% | 5,434,679 |
| Dec 30, 2025 | 38.75 | 38.95 | 38.20 | 38.25 | 38.25 | -2.05% | 3,868,886 |
| Dec 29, 2025 | 39.50 | 40.30 | 39.05 | 39.05 | 39.05 | 0.51% | 7,355,185 |
| Dec 26, 2025 | 38.55 | 39.30 | 38.50 | 38.85 | 38.85 | 2.24% | 9,384,298 |
| Dec 24, 2025 | 38.35 | 39.10 | 38.00 | 38.00 | 38.00 | -0.39% | 4,411,034 |
| Dec 23, 2025 | 38.25 | 38.30 | 38.00 | 38.15 | 38.15 | 0.13% | 1,848,902 |
| Dec 22, 2025 | 37.65 | 38.25 | 37.50 | 38.10 | 38.10 | 1.46% | 2,645,908 |
| Dec 19, 2025 | 37.25 | 37.55 | 37.10 | 37.55 | 37.55 | 1.35% | 2,003,919 |
| Dec 18, 2025 | 37.50 | 37.55 | 37.05 | 37.05 | 37.05 | -0.94% | 2,584,635 |
| Dec 17, 2025 | 37.90 | 38.15 | 37.40 | 37.40 | 37.40 | -1.32% | 4,168,137 |
| Dec 16, 2025 | 39.00 | 39.00 | 37.60 | 37.90 | 37.90 | -2.70% | 5,539,054 |
| Dec 15, 2025 | 39.20 | 39.80 | 38.90 | 38.95 | 38.95 | -0.26% | 8,715,927 |
| Dec 12, 2025 | 38.50 | 39.55 | 38.50 | 39.05 | 39.05 | 2.36% | 6,317,114 |
| Dec 11, 2025 | 38.10 | 38.50 | 38.00 | 38.15 | 38.15 | 0.39% | 2,441,152 |
| Dec 10, 2025 | 39.25 | 39.40 | 37.95 | 38.00 | 38.00 | -3.18% | 5,970,604 |
| Dec 9, 2025 | 39.05 | 39.25 | 38.75 | 39.25 | 39.25 | 0.51% | 2,239,806 |
| Dec 8, 2025 | 39.50 | 39.50 | 38.85 | 39.05 | 39.05 | -0.64% | 2,257,816 |
| Dec 5, 2025 | 40.30 | 40.30 | 39.10 | 39.30 | 39.30 | -1.26% | 2,634,807 |
| Dec 4, 2025 | 39.30 | 40.20 | 39.20 | 39.80 | 39.80 | 2.31% | 6,427,751 |
| Dec 3, 2025 | 39.15 | 39.25 | 38.75 | 38.90 | 38.90 | 0.39% | 1,994,744 |
| Dec 2, 2025 | 39.35 | 39.35 | 38.65 | 38.75 | 38.75 | -0.26% | 2,231,893 |
| Dec 1, 2025 | 38.80 | 39.70 | 38.80 | 38.85 | 38.85 | 0.39% | 3,824,004 |
| Nov 28, 2025 | 39.20 | 39.25 | 38.50 | 38.70 | 38.70 | -0.77% | 3,332,007 |
| Nov 27, 2025 | 39.30 | 39.60 | 38.60 | 39.00 | 39.00 | -0.51% | 2,128,805 |
| Nov 26, 2025 | 39.10 | 39.80 | 39.10 | 39.20 | 39.20 | 1.82% | 4,519,800 |
| Nov 25, 2025 | 38.30 | 38.65 | 38.05 | 38.50 | 38.50 | 2.39% | 2,590,769 |
| Nov 24, 2025 | 37.95 | 38.15 | 37.40 | 37.60 | 37.60 | 0.13% | 2,384,962 |
| Nov 21, 2025 | 38.40 | 38.90 | 37.30 | 37.55 | 37.55 | -3.59% | 4,779,561 |
| Nov 20, 2025 | 38.85 | 39.35 | 38.45 | 38.95 | 38.95 | 2.91% | 3,982,857 |
| Nov 19, 2025 | 38.10 | 38.40 | 37.20 | 37.85 | 37.85 | -0.66% | 6,307,899 |
| Nov 18, 2025 | 38.80 | 38.90 | 37.95 | 38.10 | 38.10 | -2.06% | 5,441,356 |
| Nov 17, 2025 | 39.95 | 39.95 | 38.90 | 38.90 | 38.90 | -3.23% | 6,633,479 |
| Nov 14, 2025 | 41.50 | 42.10 | 40.20 | 40.20 | 40.20 | -4.06% | 8,957,761 |
| Nov 13, 2025 | 39.60 | 42.15 | 39.40 | 41.90 | 41.90 | 6.35% | 20,069,600 |
| Nov 12, 2025 | 38.80 | 39.60 | 38.70 | 39.40 | 39.40 | 2.07% | 4,483,684 |
| Nov 11, 2025 | 38.45 | 39.00 | 38.40 | 38.60 | 38.60 | 1.45% | 4,315,384 |
| Nov 10, 2025 | 39.70 | 39.85 | 38.05 | 38.05 | 38.05 | -4.52% | 10,171,220 |
| Nov 7, 2025 | 41.15 | 41.15 | 39.40 | 39.85 | 39.85 | -5.34% | 15,939,370 |
| Nov 6, 2025 | 43.30 | 43.80 | 42.05 | 42.10 | 42.10 | -1.29% | 13,396,450 |
| Nov 5, 2025 | 41.95 | 42.70 | 41.10 | 42.65 | 42.65 | 1.07% | 8,382,285 |
| Nov 4, 2025 | 42.90 | 43.95 | 42.05 | 42.20 | 42.20 | -1.40% | 16,343,840 |
| Nov 3, 2025 | 42.60 | 43.25 | 41.80 | 42.80 | 42.80 | 1.90% | 12,373,780 |
| Oct 31, 2025 | 41.60 | 43.00 | 41.20 | 42.00 | 42.00 | 1.45% | 17,973,180 |
| Oct 30, 2025 | 41.00 | 42.00 | 41.00 | 41.40 | 41.40 | 1.72% | 6,987,304 |
| Oct 29, 2025 | 41.20 | 41.50 | 40.60 | 40.70 | 40.70 | -1.21% | 3,180,338 |
| Oct 28, 2025 | 41.85 | 42.20 | 40.85 | 41.20 | 41.20 | -0.72% | 3,801,947 |
| Oct 27, 2025 | 41.10 | 41.85 | 41.05 | 41.50 | 41.50 | 1.84% | 4,787,605 |
| Oct 23, 2025 | 41.50 | 41.50 | 40.75 | 40.75 | 40.75 | -2.16% | 4,671,991 |
| Oct 22, 2025 | 42.05 | 42.35 | 41.60 | 41.65 | 41.65 | -1.07% | 4,307,676 |
| Oct 21, 2025 | 42.90 | 43.05 | 42.10 | 42.10 | 42.10 | -0.82% | 8,619,318 |
| Oct 20, 2025 | 42.65 | 42.95 | 41.85 | 42.45 | 42.45 | 0.47% | 5,717,587 |
| Oct 17, 2025 | 42.30 | 42.80 | 42.15 | 42.25 | 42.25 | -0.59% | 6,122,695 |
| Oct 16, 2025 | 41.65 | 42.65 | 41.65 | 42.50 | 42.50 | 2.78% | 11,232,330 |
| Oct 15, 2025 | 41.50 | 41.80 | 41.00 | 41.35 | 41.35 | 0.61% | 4,407,580 |
| Oct 14, 2025 | 42.80 | 42.85 | 41.05 | 41.10 | 41.10 | -2.14% | 10,541,050 |
| Oct 13, 2025 | 39.80 | 42.00 | 39.70 | 42.00 | 42.00 | 1.45% | 8,638,858 |
| Oct 9, 2025 | 41.50 | 42.95 | 41.40 | 41.40 | 41.40 | 0.24% | 16,636,460 |
| Oct 8, 2025 | 40.50 | 41.45 | 40.40 | 41.30 | 41.30 | 1.10% | 7,779,073 |
| Oct 7, 2025 | 39.30 | 41.40 | 39.30 | 40.85 | 40.85 | 4.48% | 12,642,240 |
| Oct 3, 2025 | 39.20 | 39.35 | 39.00 | 39.10 | 39.10 | - | 2,430,501 |
| Oct 2, 2025 | 40.00 | 40.10 | 39.10 | 39.10 | 39.10 | -1.51% | 4,694,897 |