Ta Ya Electric Wire & Cable Co., Ltd. (TPE:1609)
Taiwan
· Delayed Price · Currency is TWD 39.30
-0.50 (-1.26%)
At close: Dec 5, 2025
TPE:1609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 40.35 | 40.40 | 39.70 | 39.70 | 39.70 | -1.24% | 3,497,489 |
| Sep 30, 2025 | 39.70 | 40.55 | 39.65 | 40.20 | 40.20 | 1.39% | 5,649,749 |
| Sep 26, 2025 | 40.90 | 41.20 | 39.45 | 39.65 | 39.65 | -2.46% | 11,224,730 |
| Sep 25, 2025 | 42.45 | 43.50 | 40.65 | 40.65 | 40.65 | 1.88% | 38,738,520 |
| Sep 24, 2025 | 40.25 | 41.00 | 39.85 | 39.90 | 39.90 | 0.13% | 5,815,716 |
| Sep 23, 2025 | 40.10 | 40.35 | 39.50 | 39.85 | 39.85 | -0.13% | 4,384,115 |
| Sep 22, 2025 | 40.15 | 40.55 | 39.80 | 39.90 | 39.90 | -0.37% | 5,327,636 |
| Sep 19, 2025 | 40.45 | 40.75 | 40.05 | 40.05 | 40.05 | -0.87% | 4,675,364 |
| Sep 18, 2025 | 40.70 | 41.10 | 40.30 | 40.40 | 40.40 | 0.25% | 3,309,836 |
| Sep 17, 2025 | 40.85 | 41.10 | 40.25 | 40.30 | 40.30 | -1.35% | 4,375,613 |
| Sep 16, 2025 | 41.95 | 42.25 | 40.85 | 40.85 | 40.85 | -1.33% | 5,496,122 |
| Sep 15, 2025 | 41.75 | 42.35 | 41.20 | 41.40 | 41.40 | 1.35% | 7,358,861 |
| Sep 12, 2025 | 40.60 | 41.15 | 40.50 | 40.85 | 40.85 | 1.11% | 4,623,128 |
| Sep 11, 2025 | 41.90 | 41.95 | 40.05 | 40.40 | 40.40 | -3.35% | 8,386,640 |
| Sep 10, 2025 | 41.75 | 42.20 | 41.35 | 41.80 | 41.80 | 0.48% | 7,389,432 |
| Sep 9, 2025 | 42.00 | 42.55 | 41.50 | 41.60 | 41.60 | 0.60% | 8,445,838 |
| Sep 8, 2025 | 42.30 | 42.70 | 41.25 | 41.35 | 41.35 | -1.55% | 11,134,990 |
| Sep 5, 2025 | 42.85 | 43.00 | 41.70 | 42.00 | 42.00 | -4.22% | 21,196,970 |
| Sep 4, 2025 | 41.10 | 43.90 | 41.05 | 43.85 | 43.85 | 8.14% | 23,092,170 |
| Sep 3, 2025 | 40.15 | 40.70 | 40.15 | 40.55 | 40.55 | 0.50% | 3,857,813 |
| Sep 2, 2025 | 41.10 | 41.50 | 39.80 | 40.35 | 40.35 | -1.34% | 5,872,469 |
| Sep 1, 2025 | 42.55 | 42.70 | 40.85 | 40.90 | 40.90 | -3.76% | 8,338,247 |
| Aug 29, 2025 | 43.20 | 43.35 | 42.00 | 42.50 | 42.50 | -1.16% | 11,192,940 |
| Aug 28, 2025 | 42.70 | 44.00 | 42.50 | 43.00 | 43.00 | 1.06% | 27,912,140 |
| Aug 27, 2025 | 42.00 | 43.00 | 41.95 | 42.55 | 42.55 | 1.55% | 13,481,430 |
| Aug 26, 2025 | 43.20 | 43.40 | 41.90 | 41.90 | 41.90 | -2.10% | 17,671,160 |
| Aug 25, 2025 | 43.00 | 43.60 | 42.45 | 42.80 | 42.80 | 0.94% | 25,322,210 |
| Aug 22, 2025 | 41.05 | 43.80 | 40.55 | 42.40 | 42.40 | 5.74% | 63,513,190 |
| Aug 21, 2025 | 39.35 | 40.40 | 39.05 | 40.10 | 40.10 | 2.69% | 9,345,519 |
| Aug 20, 2025 | 39.85 | 40.20 | 38.80 | 39.05 | 39.05 | -2.98% | 6,261,555 |
| Aug 19, 2025 | 40.85 | 41.65 | 40.15 | 40.25 | 40.25 | -0.74% | 14,648,030 |
| Aug 18, 2025 | 39.50 | 40.85 | 39.30 | 40.55 | 40.55 | 4.11% | 14,029,910 |
| Aug 15, 2025 | 39.00 | 39.30 | 37.90 | 38.95 | 38.95 | 0.91% | 7,600,271 |
| Aug 14, 2025 | 38.25 | 39.30 | 38.10 | 38.60 | 38.60 | 1.58% | 10,911,810 |
| Aug 13, 2025 | 39.20 | 39.25 | 37.80 | 38.00 | 38.00 | -2.06% | 10,763,940 |
| Aug 12, 2025 | 40.30 | 41.25 | 38.60 | 38.80 | 38.80 | -4.32% | 20,565,660 |
| Aug 11, 2025 | 41.80 | 42.00 | 40.30 | 40.55 | 40.55 | -2.29% | 13,558,390 |
| Aug 8, 2025 | 42.50 | 42.50 | 41.10 | 41.50 | 41.50 | -2.01% | 23,801,810 |
| Aug 7, 2025 | 41.10 | 42.50 | 40.10 | 42.35 | 42.35 | 6.54% | 81,161,410 |
| Aug 6, 2025 | 37.25 | 39.75 | 37.15 | 39.75 | 39.75 | 9.96% | 24,385,910 |
| Aug 5, 2025 | 35.70 | 36.75 | 35.65 | 36.15 | 36.15 | 1.83% | 4,826,074 |
| Aug 4, 2025 | 34.50 | 35.50 | 33.85 | 35.50 | 35.50 | 2.31% | 2,978,738 |
| Aug 1, 2025 | 34.50 | 35.00 | 34.10 | 34.70 | 34.70 | -0.57% | 1,677,337 |
| Jul 31, 2025 | 35.50 | 35.70 | 34.75 | 34.90 | 34.90 | -2.65% | 2,956,061 |
| Jul 30, 2025 | 34.90 | 35.85 | 34.65 | 35.85 | 35.85 | 2.72% | 3,052,387 |
| Jul 29, 2025 | 34.75 | 35.30 | 34.60 | 34.90 | 34.90 | 0.29% | 1,902,953 |
| Jul 28, 2025 | 34.95 | 35.10 | 34.40 | 34.80 | 34.80 | -0.43% | 1,761,395 |
| Jul 25, 2025 | 35.30 | 35.40 | 34.85 | 34.95 | 34.95 | -0.99% | 2,780,968 |
| Jul 24, 2025 | 36.50 | 36.50 | 35.30 | 35.30 | 35.30 | -2.49% | 2,965,639 |
| Jul 23, 2025 | 35.45 | 36.70 | 35.45 | 36.20 | 36.20 | 1.83% | 2,601,961 |
| Jul 22, 2025 | 36.65 | 36.70 | 34.85 | 35.55 | 35.55 | -2.47% | 4,081,712 |
| Jul 21, 2025 | 36.35 | 36.70 | 36.35 | 36.45 | 36.45 | -0.41% | 1,408,831 |
| Jul 18, 2025 | 36.80 | 36.80 | 36.20 | 36.60 | 36.60 | 0.27% | 1,913,154 |
| Jul 17, 2025 | 36.50 | 36.50 | 35.95 | 36.50 | 36.50 | 1.25% | 2,109,517 |
| Jul 16, 2025 | 36.90 | 36.90 | 36.05 | 36.05 | 36.05 | -1.77% | 3,682,340 |
| Jul 15, 2025 | 36.80 | 37.20 | 36.50 | 36.70 | 36.70 | -0.27% | 1,924,774 |