Ta Ya Electric Wire & Cable Co., Ltd. (TPE:1609)
Taiwan
· Delayed Price · Currency is TWD 32.35
+0.20 (0.62%)
Apr 29, 2026, 11:48 AM CST
TPE:1609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 32.35 | 31.90 | 32.15 | 32.15 | 0.47% | 1,669,364 |
| Apr 27, 2026 | 32.50 | 32.50 | 31.70 | 32.00 | 32.00 | -2.14% | 3,321,348 |
| Apr 24, 2026 | 33.25 | 33.25 | 32.25 | 32.70 | 32.70 | -0.30% | 2,495,713 |
| Apr 23, 2026 | 33.70 | 34.00 | 32.40 | 32.80 | 32.80 | -2.67% | 4,125,789 |
| Apr 22, 2026 | 34.25 | 34.25 | 33.60 | 33.70 | 33.70 | -1.03% | 2,824,799 |
| Apr 21, 2026 | 34.50 | 34.50 | 34.00 | 34.05 | 34.05 | -0.73% | 3,116,431 |
| Apr 20, 2026 | 34.65 | 35.00 | 34.00 | 34.30 | 34.30 | -0.72% | 3,392,131 |
| Apr 17, 2026 | 34.60 | 34.75 | 34.30 | 34.55 | 34.55 | 0.14% | 2,508,189 |
| Apr 16, 2026 | 34.45 | 34.55 | 34.15 | 34.50 | 34.50 | 1.47% | 2,198,616 |
| Apr 15, 2026 | 34.00 | 34.60 | 34.00 | 34.00 | 34.00 | - | 3,061,822 |
| Apr 14, 2026 | 33.80 | 34.25 | 33.60 | 34.00 | 34.00 | 1.04% | 3,129,482 |
| Apr 13, 2026 | 33.40 | 33.75 | 32.95 | 33.65 | 33.65 | 0.75% | 2,362,784 |
| Apr 10, 2026 | 33.20 | 33.55 | 33.20 | 33.40 | 33.40 | 2.14% | 2,437,258 |
| Apr 9, 2026 | 33.70 | 33.70 | 32.60 | 32.70 | 32.70 | -2.10% | 2,226,399 |
| Apr 8, 2026 | 32.50 | 33.45 | 32.50 | 33.40 | 33.40 | 4.05% | 3,428,016 |
| Apr 7, 2026 | 32.95 | 32.95 | 32.00 | 32.10 | 32.10 | -0.77% | 1,799,567 |
| Apr 2, 2026 | 32.90 | 33.25 | 32.30 | 32.35 | 32.35 | -0.46% | 2,731,794 |
| Apr 1, 2026 | 32.30 | 32.60 | 31.95 | 32.50 | 32.50 | 2.69% | 2,106,807 |
| Mar 31, 2026 | 32.50 | 32.85 | 31.55 | 31.65 | 31.65 | -2.62% | 2,545,620 |
| Mar 30, 2026 | 31.50 | 32.85 | 31.40 | 32.50 | 32.50 | 1.09% | 2,520,532 |
| Mar 27, 2026 | 32.60 | 32.60 | 31.80 | 32.15 | 32.15 | -1.83% | 3,000,916 |
| Mar 26, 2026 | 33.60 | 33.70 | 32.70 | 32.75 | 32.75 | -1.50% | 2,337,337 |
| Mar 25, 2026 | 32.95 | 33.30 | 32.55 | 33.25 | 33.25 | 2.94% | 2,613,486 |
| Mar 24, 2026 | 33.50 | 33.60 | 31.90 | 32.30 | 32.30 | -1.82% | 4,444,738 |
| Mar 23, 2026 | 33.00 | 33.25 | 32.50 | 32.90 | 32.90 | -2.66% | 3,822,109 |
| Mar 20, 2026 | 34.30 | 34.60 | 33.80 | 33.80 | 33.80 | -1.46% | 4,737,230 |
| Mar 19, 2026 | 35.30 | 35.30 | 34.20 | 34.30 | 34.30 | -2.83% | 7,219,052 |
| Mar 18, 2026 | 36.05 | 36.25 | 35.30 | 35.30 | 35.30 | -1.40% | 5,830,331 |
| Mar 17, 2026 | 36.00 | 36.30 | 35.80 | 35.80 | 35.80 | 0.14% | 3,481,817 |
| Mar 16, 2026 | 36.00 | 36.15 | 35.65 | 35.75 | 35.75 | -0.56% | 2,560,712 |
| Mar 13, 2026 | 35.80 | 36.35 | 35.55 | 35.95 | 35.95 | -0.69% | 2,513,599 |
| Mar 12, 2026 | 36.70 | 37.00 | 35.75 | 36.20 | 36.20 | -1.90% | 4,288,382 |
| Mar 11, 2026 | 36.55 | 36.95 | 36.55 | 36.90 | 36.90 | 1.65% | 2,474,550 |
| Mar 10, 2026 | 36.25 | 36.45 | 35.70 | 36.30 | 36.30 | 1.82% | 3,130,123 |
| 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 |