Ta Tun Electric Wire & Cable Co., Ltd. (TPE:1623)
Taiwan
· Delayed Price · Currency is TWD 237.50
+6.00 (2.59%)
At close: Apr 28, 2026
TPE:1623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 232.00 | 240.00 | 232.00 | 237.50 | 237.50 | 2.59% | 143,441 |
| Apr 27, 2026 | 241.00 | 241.50 | 230.00 | 231.50 | 231.50 | -3.54% | 228,132 |
| Apr 24, 2026 | 248.00 | 252.00 | 238.00 | 240.00 | 240.00 | -3.61% | 338,525 |
| Apr 23, 2026 | 256.00 | 256.00 | 235.00 | 249.00 | 249.00 | -2.35% | 1,211,250 |
| Apr 22, 2026 | 260.00 | 263.00 | 251.00 | 255.00 | 255.00 | 0.79% | 2,381,212 |
| Apr 21, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 10.00% | 739,907 |
| Apr 20, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 9.79% | 386,015 |
| Apr 17, 2026 | 195.50 | 209.50 | 192.00 | 209.50 | 209.50 | 7.16% | 468,965 |
| Apr 16, 2026 | 190.00 | 195.50 | 185.00 | 195.50 | 195.50 | 4.83% | 210,383 |
| Apr 15, 2026 | 185.50 | 192.00 | 185.00 | 186.50 | 186.50 | -0.27% | 146,958 |
| Apr 14, 2026 | 181.50 | 193.00 | 181.00 | 187.00 | 187.00 | 4.18% | 185,412 |
| Apr 13, 2026 | 181.50 | 181.50 | 177.50 | 179.50 | 179.50 | -1.10% | 115,278 |
| Apr 10, 2026 | 184.50 | 185.50 | 181.50 | 181.50 | 181.50 | - | 82,409 |
| Apr 9, 2026 | 184.00 | 184.00 | 178.50 | 181.50 | 181.50 | -0.55% | 93,138 |
| Apr 8, 2026 | 182.00 | 182.50 | 178.50 | 182.50 | 182.50 | 3.40% | 150,384 |
| Apr 7, 2026 | 175.50 | 179.00 | 174.50 | 176.50 | 176.50 | -0.56% | 60,464 |
| Apr 2, 2026 | 183.00 | 183.00 | 177.00 | 177.50 | 177.50 | -2.20% | 97,354 |
| Apr 1, 2026 | 181.00 | 184.00 | 180.50 | 181.50 | 181.50 | 1.40% | 92,589 |
| Mar 31, 2026 | 180.50 | 182.50 | 178.00 | 179.00 | 179.00 | -2.19% | 127,757 |
| Mar 30, 2026 | 190.00 | 190.00 | 180.50 | 183.00 | 183.00 | -4.19% | 201,567 |
| Mar 27, 2026 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | -0.26% | 124,690 |
| Mar 26, 2026 | 195.00 | 196.00 | 191.50 | 191.50 | 191.50 | -1.29% | 88,705 |
| Mar 25, 2026 | 195.00 | 195.00 | 191.00 | 194.00 | 194.00 | 1.31% | 82,956 |
| Mar 24, 2026 | 195.00 | 196.00 | 188.00 | 191.50 | 191.50 | -4.25% | 165,665 |
| Mar 23, 2026 | 198.00 | 202.50 | 195.00 | 200.00 | 191.96 | - | 147,299 |
| Mar 20, 2026 | 201.00 | 203.00 | 200.00 | 200.00 | 191.96 | -0.50% | 166,749 |
| Mar 19, 2026 | 206.00 | 206.00 | 200.50 | 201.00 | 192.92 | -3.60% | 254,005 |
| Mar 18, 2026 | 203.50 | 213.00 | 203.50 | 208.50 | 200.12 | 2.71% | 273,783 |
| Mar 17, 2026 | 204.00 | 204.00 | 200.00 | 203.00 | 194.84 | 1.50% | 205,768 |
| Mar 16, 2026 | 197.00 | 202.00 | 196.00 | 200.00 | 191.96 | 1.78% | 158,319 |
| Mar 13, 2026 | 196.00 | 199.50 | 193.00 | 196.50 | 188.60 | -1.75% | 232,180 |
| Mar 12, 2026 | 204.00 | 205.00 | 198.50 | 200.00 | 191.96 | -2.20% | 243,474 |
| Mar 11, 2026 | 202.00 | 205.50 | 201.00 | 204.50 | 196.28 | 2.25% | 155,414 |
| Mar 10, 2026 | 199.00 | 206.00 | 197.00 | 200.00 | 191.96 | 3.36% | 164,825 |
| Mar 9, 2026 | 190.00 | 194.50 | 190.00 | 193.50 | 185.72 | -4.91% | 178,010 |
| Mar 6, 2026 | 206.00 | 206.00 | 199.00 | 203.50 | 195.32 | - | 192,735 |
| Mar 5, 2026 | 211.50 | 217.50 | 199.00 | 203.50 | 195.32 | -0.49% | 404,648 |
| Mar 4, 2026 | 208.00 | 210.50 | 200.00 | 204.50 | 196.28 | -5.98% | 436,460 |
| Mar 3, 2026 | 225.00 | 227.00 | 217.00 | 217.50 | 208.76 | -3.33% | 302,360 |
| Mar 2, 2026 | 224.50 | 230.00 | 217.00 | 225.00 | 215.95 | -3.43% | 233,008 |
| Feb 26, 2026 | 240.00 | 240.00 | 228.00 | 233.00 | 223.63 | -3.12% | 570,100 |
| Feb 25, 2026 | 218.00 | 240.50 | 217.00 | 240.50 | 230.83 | 9.82% | 856,413 |
| Feb 24, 2026 | 219.50 | 224.00 | 216.00 | 219.00 | 210.20 | -0.45% | 243,159 |
| Feb 23, 2026 | 206.00 | 222.50 | 206.00 | 220.00 | 211.16 | 7.32% | 383,554 |
| Feb 11, 2026 | 212.50 | 212.50 | 204.00 | 205.00 | 196.76 | -1.91% | 308,669 |
| Feb 10, 2026 | 216.00 | 216.00 | 205.50 | 209.00 | 200.60 | -3.02% | 442,586 |
| Feb 9, 2026 | 227.00 | 229.00 | 215.50 | 215.50 | 206.84 | -3.58% | 236,133 |
| Feb 6, 2026 | 222.00 | 226.50 | 215.00 | 223.50 | 214.52 | 2.52% | 289,946 |
| Feb 5, 2026 | 227.50 | 227.50 | 218.00 | 218.00 | 209.24 | -4.18% | 517,379 |
| Feb 4, 2026 | 233.00 | 233.50 | 226.00 | 227.50 | 218.35 | -2.36% | 319,881 |
| Feb 3, 2026 | 238.00 | 243.00 | 230.00 | 233.00 | 223.63 | 0.43% | 373,211 |
| Feb 2, 2026 | 240.00 | 244.00 | 230.50 | 232.00 | 222.67 | -5.69% | 464,515 |
| Jan 30, 2026 | 265.00 | 265.00 | 245.50 | 246.00 | 236.11 | -6.29% | 758,626 |
| Jan 29, 2026 | 265.00 | 270.00 | 257.00 | 262.50 | 251.95 | -5.58% | 1,000,920 |
| Jan 28, 2026 | 271.50 | 285.00 | 251.00 | 278.00 | 266.82 | 1.83% | 1,561,626 |
| Jan 27, 2026 | 295.50 | 297.50 | 269.50 | 273.00 | 262.03 | -7.61% | 1,283,790 |
| Jan 26, 2026 | 323.00 | 327.50 | 295.50 | 295.50 | 283.62 | -13.09% | 2,244,952 |
| Jan 23, 2026 | 307.00 | 340.00 | 307.00 | 340.00 | 326.33 | 15.25% | 3,475,363 |
| Jan 22, 2026 | 276.50 | 296.00 | 263.00 | 295.00 | 283.14 | -3.59% | 2,444,095 |
| Jan 21, 2026 | 301.00 | 306.00 | 289.00 | 306.00 | 293.70 | 1.66% | 486,106 |
| Jan 20, 2026 | 294.50 | 302.00 | 292.50 | 301.00 | 288.90 | 2.38% | 493,660 |
| Jan 19, 2026 | 280.00 | 294.50 | 273.00 | 294.00 | 282.18 | 6.52% | 870,821 |
| Jan 16, 2026 | 266.00 | 276.00 | 264.50 | 276.00 | 264.90 | 3.56% | 305,099 |
| Jan 15, 2026 | 270.00 | 272.00 | 261.50 | 266.50 | 255.79 | -1.30% | 143,064 |
| Jan 14, 2026 | 271.00 | 272.00 | 265.50 | 270.00 | 259.15 | - | 135,030 |
| Jan 13, 2026 | 266.00 | 270.00 | 259.00 | 270.00 | 259.15 | 2.08% | 207,709 |
| Jan 12, 2026 | 270.50 | 271.00 | 259.00 | 264.50 | 253.87 | -2.22% | 121,654 |
| Jan 9, 2026 | 271.00 | 274.50 | 269.00 | 270.50 | 259.63 | -0.18% | 133,860 |
| Jan 8, 2026 | 273.00 | 275.00 | 268.00 | 271.00 | 260.11 | -1.99% | 54,172 |
| Jan 7, 2026 | 272.00 | 276.50 | 269.00 | 276.50 | 265.38 | 1.47% | 113,288 |
| Jan 6, 2026 | 275.50 | 275.50 | 268.50 | 272.50 | 261.55 | -1.09% | 75,380 |
| Jan 5, 2026 | 277.00 | 278.00 | 267.00 | 275.50 | 264.42 | -0.54% | 125,011 |
| Jan 2, 2026 | 269.50 | 280.00 | 269.50 | 277.00 | 265.86 | 2.78% | 165,503 |
| Dec 31, 2025 | 271.50 | 273.00 | 259.00 | 269.50 | 258.67 | -1.10% | 151,963 |
| Dec 30, 2025 | 281.00 | 281.00 | 259.00 | 272.50 | 261.55 | -2.85% | 188,867 |
| Dec 29, 2025 | 286.00 | 293.00 | 279.00 | 280.50 | 269.22 | -2.60% | 359,724 |
| Dec 26, 2025 | 260.50 | 290.00 | 260.00 | 288.00 | 276.42 | 10.56% | 474,592 |
| Dec 24, 2025 | 247.00 | 261.00 | 247.00 | 260.50 | 250.03 | 5.47% | 290,737 |
| Dec 23, 2025 | 244.00 | 248.00 | 243.00 | 247.00 | 237.07 | 1.23% | 61,928 |
| Dec 22, 2025 | 240.50 | 245.00 | 240.50 | 244.00 | 234.19 | 2.74% | 45,339 |
| Dec 19, 2025 | 233.00 | 241.00 | 233.00 | 237.50 | 227.95 | 1.50% | 54,252 |
| Dec 18, 2025 | 231.00 | 237.00 | 231.00 | 234.00 | 224.59 | 0.86% | 47,125 |
| Dec 17, 2025 | 230.00 | 232.00 | 229.50 | 232.00 | 222.67 | 0.43% | 53,012 |
| Dec 16, 2025 | 232.00 | 232.00 | 229.00 | 231.00 | 221.71 | -0.43% | 13,413 |
| Dec 15, 2025 | 229.00 | 232.00 | 228.00 | 232.00 | 222.67 | 1.75% | 59,981 |
| Dec 12, 2025 | 229.00 | 230.00 | 228.00 | 228.00 | 218.83 | -0.87% | 27,035 |
| Dec 11, 2025 | 228.50 | 231.00 | 228.50 | 230.00 | 220.75 | -0.22% | 30,582 |
| Dec 10, 2025 | 229.50 | 233.50 | 228.50 | 230.50 | 221.23 | -1.28% | 36,232 |
| Dec 9, 2025 | 232.00 | 234.50 | 229.50 | 233.50 | 224.11 | 0.21% | 12,840 |
| Dec 8, 2025 | 232.00 | 234.50 | 232.00 | 233.00 | 223.63 | -0.21% | 7,900 |
| Dec 5, 2025 | 235.50 | 236.00 | 230.50 | 233.50 | 224.11 | -0.85% | 14,613 |
| Dec 4, 2025 | 235.00 | 236.50 | 233.50 | 235.50 | 226.03 | - | 15,169 |
| Dec 3, 2025 | 231.00 | 236.50 | 231.00 | 235.50 | 226.03 | 1.29% | 25,334 |
| Dec 2, 2025 | 232.00 | 236.50 | 231.00 | 232.50 | 223.15 | -1.48% | 12,330 |
| Dec 1, 2025 | 238.50 | 239.00 | 232.00 | 236.00 | 226.51 | -1.05% | 35,529 |
| Nov 28, 2025 | 237.00 | 238.50 | 235.50 | 238.50 | 228.91 | 0.63% | 42,275 |
| Nov 27, 2025 | 236.00 | 237.00 | 233.00 | 237.00 | 227.47 | 0.42% | 44,625 |
| Nov 26, 2025 | 232.00 | 237.50 | 232.00 | 236.00 | 226.51 | 1.29% | 23,472 |
| Nov 25, 2025 | 233.50 | 235.50 | 232.00 | 233.00 | 223.63 | 0.22% | 16,875 |
| Nov 24, 2025 | 232.50 | 234.00 | 230.00 | 232.50 | 223.15 | 1.09% | 60,352 |