Dah San Electric Wire & Cable Corp. (TPE:1615)
Taiwan
· Delayed Price · Currency is TWD 46.20
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
TPE:1615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.80 | 46.80 | 46.15 | 46.20 | 46.20 | - | 72,767 |
| Apr 28, 2026 | 46.60 | 46.60 | 45.55 | 46.20 | 46.20 | 0.22% | 87,818 |
| Apr 27, 2026 | 46.60 | 46.80 | 45.90 | 46.10 | 46.10 | -1.28% | 96,577 |
| Apr 24, 2026 | 46.65 | 46.95 | 46.45 | 46.70 | 46.70 | 0.43% | 65,264 |
| Apr 23, 2026 | 46.60 | 46.60 | 45.75 | 46.50 | 46.50 | -0.64% | 150,437 |
| Apr 22, 2026 | 47.95 | 47.95 | 46.80 | 46.80 | 46.80 | -1.27% | 128,790 |
| Apr 21, 2026 | 47.80 | 47.80 | 47.20 | 47.40 | 47.40 | 0.42% | 57,111 |
| Apr 20, 2026 | 47.55 | 47.90 | 47.00 | 47.20 | 47.20 | -0.74% | 80,779 |
| Apr 17, 2026 | 47.95 | 47.95 | 47.45 | 47.55 | 47.55 | -0.21% | 93,542 |
| Apr 16, 2026 | 47.10 | 47.80 | 47.10 | 47.65 | 47.65 | 2.14% | 181,851 |
| Apr 15, 2026 | 47.00 | 47.35 | 46.40 | 46.65 | 46.65 | -0.64% | 182,873 |
| Apr 14, 2026 | 47.10 | 47.10 | 46.50 | 46.95 | 46.95 | 0.97% | 141,715 |
| Apr 13, 2026 | 46.40 | 46.60 | 46.30 | 46.50 | 46.50 | 0.22% | 96,594 |
| Apr 10, 2026 | 45.80 | 46.50 | 45.80 | 46.40 | 46.40 | 1.64% | 207,360 |
| Apr 9, 2026 | 45.25 | 45.85 | 45.10 | 45.65 | 45.65 | -0.87% | 59,707 |
| Apr 8, 2026 | 46.00 | 46.30 | 45.30 | 46.05 | 46.05 | 3.14% | 87,147 |
| Apr 7, 2026 | 44.70 | 45.00 | 44.40 | 44.65 | 44.65 | -0.78% | 100,573 |
| Apr 2, 2026 | 45.65 | 46.10 | 44.80 | 45.00 | 45.00 | -1.85% | 67,262 |
| Apr 1, 2026 | 45.50 | 46.00 | 45.15 | 45.85 | 45.85 | 2.46% | 69,393 |
| Mar 31, 2026 | 45.25 | 45.55 | 44.50 | 44.75 | 44.75 | -1.76% | 73,090 |
| Mar 30, 2026 | 45.85 | 45.85 | 45.15 | 45.55 | 45.55 | -0.76% | 71,003 |
| Mar 27, 2026 | 45.90 | 46.40 | 45.60 | 45.90 | 45.90 | -0.33% | 64,965 |
| Mar 26, 2026 | 46.50 | 46.90 | 46.00 | 46.05 | 46.05 | 0.11% | 73,154 |
| Mar 25, 2026 | 46.75 | 46.80 | 45.75 | 46.00 | 46.00 | 1.32% | 57,032 |
| Mar 24, 2026 | 45.45 | 46.70 | 45.10 | 45.40 | 45.40 | - | 73,737 |
| Mar 23, 2026 | 45.25 | 45.70 | 45.10 | 45.40 | 45.40 | -2.05% | 92,252 |
| Mar 20, 2026 | 46.35 | 46.75 | 46.35 | 46.35 | 46.35 | - | 52,738 |
| Mar 19, 2026 | 46.80 | 46.90 | 46.35 | 46.35 | 46.35 | -1.49% | 105,668 |
| Mar 18, 2026 | 46.90 | 47.20 | 46.35 | 47.05 | 47.05 | 2.06% | 147,898 |
| Mar 17, 2026 | 46.15 | 46.45 | 45.85 | 46.10 | 46.10 | 0.22% | 100,387 |
| Mar 16, 2026 | 46.10 | 46.45 | 46.00 | 46.00 | 46.00 | 0.11% | 191,370 |
| Mar 13, 2026 | 45.25 | 46.60 | 45.20 | 45.95 | 45.95 | 2.00% | 221,394 |
| Mar 12, 2026 | 45.55 | 45.55 | 44.00 | 45.05 | 45.05 | -2.38% | 219,770 |
| Mar 11, 2026 | 44.15 | 47.90 | 44.00 | 46.15 | 46.15 | 4.89% | 482,993 |
| Mar 10, 2026 | 44.00 | 44.25 | 43.80 | 44.00 | 44.00 | 0.69% | 103,879 |
| Mar 9, 2026 | 44.10 | 44.50 | 42.75 | 43.70 | 43.70 | -4.90% | 425,073 |
| Mar 6, 2026 | 46.00 | 46.25 | 45.60 | 45.95 | 45.95 | -0.54% | 81,188 |
| Mar 5, 2026 | 46.15 | 46.65 | 45.80 | 46.20 | 46.20 | 0.22% | 234,347 |
| Mar 4, 2026 | 47.35 | 47.35 | 46.05 | 46.10 | 46.10 | -3.66% | 242,677 |
| Mar 3, 2026 | 47.90 | 48.75 | 47.60 | 47.85 | 47.85 | -1.54% | 118,367 |
| Mar 2, 2026 | 49.15 | 49.15 | 48.00 | 48.60 | 48.60 | -0.72% | 60,307 |
| Feb 26, 2026 | 48.95 | 49.00 | 48.40 | 48.95 | 48.95 | 0.62% | 147,064 |
| Feb 25, 2026 | 48.30 | 48.70 | 47.95 | 48.65 | 48.65 | 0.72% | 198,501 |
| Feb 24, 2026 | 48.85 | 49.05 | 48.20 | 48.30 | 48.30 | -1.13% | 105,037 |
| Feb 23, 2026 | 48.60 | 49.00 | 47.80 | 48.85 | 48.85 | 2.09% | 166,071 |
| Feb 11, 2026 | 48.50 | 49.00 | 47.30 | 47.85 | 47.85 | 0.42% | 125,992 |
| Feb 10, 2026 | 47.10 | 47.85 | 47.10 | 47.65 | 47.65 | 0.95% | 99,482 |
| Feb 9, 2026 | 47.80 | 48.10 | 47.15 | 47.20 | 47.20 | -0.21% | 64,051 |
| Feb 6, 2026 | 47.80 | 47.80 | 46.55 | 47.30 | 47.30 | -0.84% | 172,124 |
| Feb 5, 2026 | 47.60 | 48.45 | 47.50 | 47.70 | 47.70 | -1.65% | 173,259 |
| Feb 4, 2026 | 47.65 | 48.50 | 47.65 | 48.50 | 48.50 | 1.04% | 119,006 |
| Feb 3, 2026 | 48.00 | 48.20 | 47.35 | 48.00 | 48.00 | 0.84% | 198,118 |
| Feb 2, 2026 | 49.55 | 49.55 | 47.60 | 47.60 | 47.60 | -3.45% | 221,279 |
| Jan 30, 2026 | 50.00 | 50.00 | 49.00 | 49.30 | 49.30 | -1.30% | 133,536 |
| Jan 29, 2026 | 49.95 | 49.95 | 49.55 | 49.95 | 49.95 | -0.10% | 131,478 |
| Jan 28, 2026 | 50.30 | 50.30 | 49.85 | 50.00 | 50.00 | 0.30% | 162,429 |
| Jan 27, 2026 | 50.40 | 50.40 | 49.70 | 49.85 | 49.85 | - | 121,357 |
| Jan 26, 2026 | 50.50 | 50.50 | 49.70 | 49.85 | 49.85 | -0.50% | 110,246 |
| Jan 23, 2026 | 50.00 | 51.50 | 50.00 | 50.10 | 50.10 | 0.50% | 321,284 |
| Jan 22, 2026 | 49.20 | 50.60 | 49.20 | 49.85 | 49.85 | 1.12% | 362,368 |
| Jan 21, 2026 | 49.30 | 49.50 | 48.85 | 49.30 | 49.30 | - | 140,484 |
| Jan 20, 2026 | 49.00 | 49.60 | 48.80 | 49.30 | 49.30 | 0.51% | 159,031 |
| Jan 19, 2026 | 48.75 | 49.25 | 48.75 | 49.05 | 49.05 | 0.62% | 161,252 |
| Jan 16, 2026 | 48.70 | 49.05 | 48.65 | 48.75 | 48.75 | -0.41% | 134,200 |
| Jan 15, 2026 | 49.10 | 49.20 | 48.90 | 48.95 | 48.95 | -0.10% | 83,912 |
| Jan 14, 2026 | 48.50 | 49.50 | 48.10 | 49.00 | 49.00 | 1.77% | 202,242 |
| Jan 13, 2026 | 48.65 | 48.65 | 48.00 | 48.15 | 48.15 | -0.72% | 113,378 |
| Jan 12, 2026 | 48.40 | 48.65 | 48.20 | 48.50 | 48.50 | 0.41% | 93,747 |
| Jan 9, 2026 | 48.85 | 48.85 | 48.10 | 48.30 | 48.30 | -1.13% | 135,715 |
| Jan 8, 2026 | 49.50 | 49.50 | 48.80 | 48.85 | 48.85 | -1.41% | 116,889 |
| Jan 7, 2026 | 49.60 | 49.65 | 49.05 | 49.55 | 49.55 | 0.41% | 127,841 |
| Jan 6, 2026 | 49.50 | 49.50 | 49.05 | 49.35 | 49.35 | -0.20% | 97,410 |
| Jan 5, 2026 | 49.60 | 49.80 | 48.90 | 49.45 | 49.45 | -0.40% | 130,728 |
| Jan 2, 2026 | 49.50 | 49.90 | 49.50 | 49.65 | 49.65 | 0.10% | 92,531 |
| Dec 31, 2025 | 49.95 | 49.95 | 49.45 | 49.60 | 49.60 | -0.70% | 58,718 |
| Dec 30, 2025 | 50.20 | 50.20 | 49.60 | 49.95 | 49.95 | -0.30% | 98,471 |
| Dec 29, 2025 | 50.90 | 52.00 | 50.10 | 50.10 | 50.10 | 0.50% | 325,136 |
| Dec 26, 2025 | 48.75 | 50.10 | 48.75 | 49.85 | 49.85 | 2.26% | 256,433 |
| Dec 24, 2025 | 48.85 | 49.30 | 48.30 | 48.75 | 48.75 | -0.31% | 61,551 |
| Dec 23, 2025 | 48.05 | 48.90 | 48.05 | 48.90 | 48.90 | 1.14% | 57,824 |
| Dec 22, 2025 | 48.50 | 48.75 | 48.25 | 48.35 | 48.35 | -0.10% | 70,538 |
| Dec 19, 2025 | 48.20 | 48.80 | 48.20 | 48.40 | 48.40 | 0.41% | 49,771 |
| Dec 18, 2025 | 49.45 | 49.45 | 48.20 | 48.20 | 48.20 | -1.33% | 70,939 |
| Dec 17, 2025 | 49.05 | 49.30 | 48.80 | 48.85 | 48.85 | -0.31% | 58,580 |
| Dec 16, 2025 | 49.60 | 49.85 | 48.65 | 49.00 | 49.00 | -1.21% | 108,658 |
| Dec 15, 2025 | 49.10 | 49.90 | 49.10 | 49.60 | 49.60 | 0.30% | 115,177 |
| Dec 12, 2025 | 49.50 | 50.00 | 49.40 | 49.45 | 49.45 | 0.30% | 153,169 |
| Dec 11, 2025 | 49.50 | 49.50 | 49.05 | 49.30 | 49.30 | -0.10% | 50,910 |
| Dec 10, 2025 | 49.20 | 49.50 | 49.20 | 49.35 | 49.35 | 0.20% | 70,434 |
| Dec 9, 2025 | 49.05 | 49.60 | 48.90 | 49.25 | 49.25 | 0.41% | 192,764 |
| Dec 8, 2025 | 49.45 | 49.45 | 48.50 | 49.05 | 49.05 | -0.61% | 152,595 |
| Dec 5, 2025 | 49.50 | 50.00 | 49.15 | 49.35 | 49.35 | 0.71% | 190,146 |
| Dec 4, 2025 | 48.30 | 49.05 | 48.30 | 49.00 | 49.00 | 1.45% | 110,425 |
| Dec 3, 2025 | 48.80 | 48.80 | 48.20 | 48.30 | 48.30 | -0.51% | 54,100 |
| Dec 2, 2025 | 48.75 | 48.95 | 48.35 | 48.55 | 48.55 | -0.41% | 57,159 |
| Dec 1, 2025 | 48.65 | 48.85 | 48.50 | 48.75 | 48.75 | 0.21% | 91,690 |
| Nov 28, 2025 | 48.40 | 49.30 | 48.40 | 48.65 | 48.65 | 0.72% | 167,274 |
| Nov 27, 2025 | 47.65 | 48.60 | 47.65 | 48.30 | 48.30 | 1.36% | 65,294 |
| Nov 26, 2025 | 47.60 | 48.10 | 47.50 | 47.65 | 47.65 | 0.21% | 56,611 |
| Nov 25, 2025 | 47.55 | 47.85 | 47.35 | 47.55 | 47.55 | - | 33,531 |