Ta Tun Electric Wire & Cable Co., Ltd. (TPE:1623)
Taiwan
· Delayed Price · Currency is TWD 203.50
0.00 (0.00%)
At close: Mar 6, 2026
TPE:1623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 190.00 | 194.50 | 190.00 | 193.50 | 193.50 | -4.91% | 178,010 |
| Mar 6, 2026 | 206.00 | 206.00 | 199.00 | 203.50 | 203.50 | - | 192,735 |
| Mar 5, 2026 | 211.50 | 217.50 | 199.00 | 203.50 | 203.50 | -0.49% | 404,648 |
| Mar 4, 2026 | 208.00 | 210.50 | 200.00 | 204.50 | 204.50 | -5.98% | 436,460 |
| Mar 3, 2026 | 225.00 | 227.00 | 217.00 | 217.50 | 217.50 | -3.33% | 302,360 |
| Mar 2, 2026 | 224.50 | 230.00 | 217.00 | 225.00 | 225.00 | -3.43% | 233,008 |
| Feb 26, 2026 | 240.00 | 240.00 | 228.00 | 233.00 | 233.00 | -3.12% | 551,643 |
| Feb 25, 2026 | 218.00 | 240.50 | 217.00 | 240.50 | 240.50 | 9.82% | 856,413 |
| Feb 24, 2026 | 219.50 | 224.00 | 216.00 | 219.00 | 219.00 | -0.45% | 243,159 |
| Feb 23, 2026 | 206.00 | 222.50 | 206.00 | 220.00 | 220.00 | 7.32% | 383,554 |
| Feb 11, 2026 | 212.50 | 212.50 | 204.00 | 205.00 | 205.00 | -1.91% | 308,669 |
| Feb 10, 2026 | 216.00 | 216.00 | 205.50 | 209.00 | 209.00 | -3.02% | 442,586 |
| Feb 9, 2026 | 227.00 | 229.00 | 215.50 | 215.50 | 215.50 | -3.58% | 236,133 |
| Feb 6, 2026 | 222.00 | 226.50 | 215.00 | 223.50 | 223.50 | 2.52% | 289,946 |
| Feb 5, 2026 | 227.50 | 227.50 | 218.00 | 218.00 | 218.00 | -4.18% | 517,379 |
| Feb 4, 2026 | 233.00 | 233.50 | 226.00 | 227.50 | 227.50 | -2.36% | 319,881 |
| Feb 3, 2026 | 238.00 | 243.00 | 230.00 | 233.00 | 233.00 | 0.43% | 373,211 |
| Feb 2, 2026 | 240.00 | 244.00 | 230.50 | 232.00 | 232.00 | -5.69% | 464,515 |
| Jan 30, 2026 | 265.00 | 265.00 | 245.50 | 246.00 | 246.00 | -6.29% | 758,626 |
| Jan 29, 2026 | 265.00 | 270.00 | 257.00 | 262.50 | 262.50 | -5.58% | 1,000,920 |
| Jan 28, 2026 | 271.50 | 285.00 | 251.00 | 278.00 | 278.00 | 1.83% | 1,561,626 |
| Jan 27, 2026 | 295.50 | 297.50 | 269.50 | 273.00 | 273.00 | -7.61% | 1,283,790 |
| Jan 26, 2026 | 323.00 | 327.50 | 295.50 | 295.50 | 295.50 | -13.09% | 2,244,952 |
| Jan 23, 2026 | 307.00 | 340.00 | 307.00 | 340.00 | 340.00 | 15.25% | 3,475,363 |
| Jan 22, 2026 | 276.50 | 296.00 | 263.00 | 295.00 | 295.00 | -3.59% | 2,444,095 |
| Jan 21, 2026 | 301.00 | 306.00 | 289.00 | 306.00 | 306.00 | 1.66% | 486,106 |
| Jan 20, 2026 | 294.50 | 302.00 | 292.50 | 301.00 | 301.00 | 2.38% | 493,660 |
| Jan 19, 2026 | 280.00 | 294.50 | 273.00 | 294.00 | 294.00 | 6.52% | 870,821 |
| Jan 16, 2026 | 266.00 | 276.00 | 264.50 | 276.00 | 276.00 | 3.56% | 305,099 |
| Jan 15, 2026 | 270.00 | 272.00 | 261.50 | 266.50 | 266.50 | -1.30% | 143,064 |
| Jan 14, 2026 | 271.00 | 272.00 | 265.50 | 270.00 | 270.00 | - | 135,030 |
| Jan 13, 2026 | 266.00 | 270.00 | 259.00 | 270.00 | 270.00 | 2.08% | 207,709 |
| Jan 12, 2026 | 270.50 | 271.00 | 259.00 | 264.50 | 264.50 | -2.22% | 121,654 |
| Jan 9, 2026 | 271.00 | 274.50 | 269.00 | 270.50 | 270.50 | -0.18% | 133,860 |
| Jan 8, 2026 | 273.00 | 275.00 | 268.00 | 271.00 | 271.00 | -1.99% | 54,172 |
| Jan 7, 2026 | 272.00 | 276.50 | 269.00 | 276.50 | 276.50 | 1.47% | 113,288 |
| Jan 6, 2026 | 275.50 | 275.50 | 268.50 | 272.50 | 272.50 | -1.09% | 75,380 |
| Jan 5, 2026 | 277.00 | 278.00 | 267.00 | 275.50 | 275.50 | -0.54% | 125,011 |
| Jan 2, 2026 | 269.50 | 280.00 | 269.50 | 277.00 | 277.00 | 2.78% | 165,503 |
| Dec 31, 2025 | 271.50 | 273.00 | 259.00 | 269.50 | 269.50 | -1.10% | 151,963 |
| Dec 30, 2025 | 281.00 | 281.00 | 259.00 | 272.50 | 272.50 | -2.85% | 188,867 |
| Dec 29, 2025 | 286.00 | 293.00 | 279.00 | 280.50 | 280.50 | -2.60% | 359,724 |
| Dec 26, 2025 | 260.50 | 290.00 | 260.00 | 288.00 | 288.00 | 10.56% | 474,592 |
| Dec 24, 2025 | 247.00 | 261.00 | 247.00 | 260.50 | 260.50 | 5.47% | 290,737 |
| Dec 23, 2025 | 244.00 | 248.00 | 243.00 | 247.00 | 247.00 | 1.23% | 61,928 |
| Dec 22, 2025 | 240.50 | 245.00 | 240.50 | 244.00 | 244.00 | 2.74% | 45,339 |
| Dec 19, 2025 | 233.00 | 241.00 | 233.00 | 237.50 | 237.50 | 1.50% | 54,252 |
| Dec 18, 2025 | 231.00 | 237.00 | 231.00 | 234.00 | 234.00 | 0.86% | 47,125 |
| Dec 17, 2025 | 230.00 | 232.00 | 229.50 | 232.00 | 232.00 | 0.43% | 53,012 |
| Dec 16, 2025 | 232.00 | 232.00 | 229.00 | 231.00 | 231.00 | -0.43% | 13,413 |
| Dec 15, 2025 | 229.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.75% | 59,981 |
| Dec 12, 2025 | 229.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 27,035 |
| Dec 11, 2025 | 228.50 | 231.00 | 228.50 | 230.00 | 230.00 | -0.22% | 30,582 |
| Dec 10, 2025 | 229.50 | 233.50 | 228.50 | 230.50 | 230.50 | -1.28% | 36,232 |
| Dec 9, 2025 | 232.00 | 234.50 | 229.50 | 233.50 | 233.50 | 0.21% | 12,840 |
| Dec 8, 2025 | 232.00 | 234.50 | 232.00 | 233.00 | 233.00 | -0.21% | 7,900 |
| Dec 5, 2025 | 235.50 | 236.00 | 230.50 | 233.50 | 233.50 | -0.85% | 14,613 |
| Dec 4, 2025 | 235.00 | 236.50 | 233.50 | 235.50 | 235.50 | - | 15,169 |
| Dec 3, 2025 | 231.00 | 236.50 | 231.00 | 235.50 | 235.50 | 1.29% | 25,334 |
| Dec 2, 2025 | 232.00 | 236.50 | 231.00 | 232.50 | 232.50 | -1.48% | 12,330 |
| Dec 1, 2025 | 238.50 | 239.00 | 232.00 | 236.00 | 236.00 | -1.05% | 35,529 |
| Nov 28, 2025 | 237.00 | 238.50 | 235.50 | 238.50 | 238.50 | 0.63% | 42,275 |
| Nov 27, 2025 | 236.00 | 237.00 | 233.00 | 237.00 | 237.00 | 0.42% | 44,625 |
| Nov 26, 2025 | 232.00 | 237.50 | 232.00 | 236.00 | 236.00 | 1.29% | 23,472 |
| Nov 25, 2025 | 233.50 | 235.50 | 232.00 | 233.00 | 233.00 | 0.22% | 16,875 |
| Nov 24, 2025 | 232.50 | 234.00 | 230.00 | 232.50 | 232.50 | 1.09% | 60,352 |
| Nov 21, 2025 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | -1.29% | 67,303 |
| Nov 20, 2025 | 232.00 | 233.00 | 230.00 | 233.00 | 233.00 | 1.08% | 17,800 |
| Nov 19, 2025 | 231.00 | 231.50 | 228.00 | 230.50 | 230.50 | 0.66% | 32,861 |
| Nov 18, 2025 | 233.00 | 233.00 | 227.00 | 229.00 | 229.00 | -1.93% | 36,048 |
| Nov 17, 2025 | 227.00 | 236.00 | 227.00 | 233.50 | 233.50 | 2.86% | 89,956 |
| Nov 14, 2025 | 228.00 | 228.00 | 223.50 | 227.00 | 227.00 | -0.66% | 11,895 |
| Nov 13, 2025 | 228.50 | 229.50 | 226.50 | 228.50 | 228.50 | - | 3,013 |
| Nov 12, 2025 | 229.50 | 229.50 | 227.00 | 228.50 | 228.50 | -0.44% | 14,821 |
| Nov 11, 2025 | 229.50 | 229.50 | 227.00 | 229.50 | 229.50 | 0.22% | 6,136 |
| Nov 10, 2025 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | -0.22% | 17,460 |
| Nov 7, 2025 | 228.00 | 230.00 | 225.00 | 229.50 | 229.50 | 0.44% | 27,773 |
| Nov 6, 2025 | 225.00 | 231.00 | 224.50 | 228.50 | 228.50 | 1.78% | 104,152 |
| Nov 5, 2025 | 224.00 | 224.50 | 222.00 | 224.50 | 224.50 | 0.22% | 10,123 |
| Nov 4, 2025 | 223.00 | 224.00 | 221.00 | 224.00 | 224.00 | 0.45% | 10,444 |
| Nov 3, 2025 | 223.00 | 223.00 | 221.00 | 223.00 | 223.00 | - | 7,720 |
| Oct 31, 2025 | 222.00 | 223.00 | 220.00 | 223.00 | 223.00 | 1.36% | 8,172 |
| Oct 30, 2025 | 224.00 | 224.00 | 218.50 | 220.00 | 220.00 | -1.79% | 38,533 |
| Oct 29, 2025 | 223.00 | 225.00 | 220.00 | 224.00 | 224.00 | 0.45% | 14,127 |
| Oct 28, 2025 | 224.00 | 224.00 | 219.00 | 223.00 | 223.00 | - | 29,996 |
| Oct 27, 2025 | 230.00 | 231.50 | 220.50 | 223.00 | 223.00 | -2.62% | 70,091 |
| Oct 22, 2025 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 5,350 |
| Oct 21, 2025 | 230.00 | 230.00 | 229.50 | 230.00 | 230.00 | -0.65% | 2,125 |
| Oct 20, 2025 | 230.00 | 231.50 | 230.00 | 231.50 | 231.50 | - | 4,200 |
| Oct 17, 2025 | 230.00 | 231.50 | 228.50 | 231.50 | 231.50 | - | 3,852 |
| Oct 16, 2025 | 230.50 | 231.50 | 230.00 | 231.50 | 231.50 | 0.87% | 3,135 |
| Oct 15, 2025 | 230.00 | 231.00 | 229.50 | 229.50 | 229.50 | 0.66% | 6,701 |
| Oct 14, 2025 | 228.00 | 231.00 | 228.00 | 228.00 | 228.00 | - | 8,317 |
| Oct 13, 2025 | 225.00 | 228.00 | 225.00 | 228.00 | 228.00 | 0.22% | 7,165 |
| Oct 9, 2025 | 227.00 | 228.00 | 225.00 | 227.50 | 227.50 | 0.22% | 8,320 |
| Oct 8, 2025 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | -0.44% | 1,745 |
| Oct 7, 2025 | 232.50 | 232.50 | 228.00 | 228.00 | 228.00 | -1.94% | 17,215 |
| Oct 3, 2025 | 230.00 | 233.00 | 230.00 | 232.50 | 232.50 | 0.87% | 5,260 |
| Oct 2, 2025 | 235.50 | 235.50 | 230.50 | 230.50 | 230.50 | -2.12% | 21,810 |
| Oct 1, 2025 | 234.00 | 236.00 | 233.50 | 235.50 | 235.50 | 1.29% | 61,937 |