I-Sheng Electric Wire & Cable Co., Ltd. (TPE:6115)
Taiwan
· Delayed Price · Currency is TWD 46.55
+0.45 (0.98%)
Mar 10, 2026, 10:12 AM CST
TPE:6115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.30 | 46.40 | 45.85 | 46.10 | 46.10 | -1.91% | 221,290 |
| Mar 6, 2026 | 46.60 | 47.15 | 46.60 | 47.00 | 47.00 | 0.86% | 42,490 |
| Mar 5, 2026 | 46.65 | 47.20 | 46.30 | 46.60 | 46.60 | - | 163,336 |
| Mar 4, 2026 | 47.50 | 47.50 | 46.45 | 46.60 | 46.60 | -1.89% | 232,311 |
| Mar 3, 2026 | 47.55 | 47.70 | 47.25 | 47.50 | 47.50 | -1.25% | 130,957 |
| Mar 2, 2026 | 47.50 | 48.15 | 47.10 | 48.10 | 48.10 | -0.21% | 145,883 |
| Feb 26, 2026 | 48.10 | 48.20 | 48.00 | 48.20 | 48.20 | 0.21% | 114,195 |
| Feb 25, 2026 | 48.30 | 48.30 | 48.00 | 48.10 | 48.10 | - | 138,251 |
| Feb 24, 2026 | 47.85 | 48.25 | 47.85 | 48.10 | 48.10 | 0.63% | 154,640 |
| Feb 23, 2026 | 47.45 | 47.95 | 47.45 | 47.80 | 47.80 | 1.16% | 441,389 |
| Feb 11, 2026 | 47.20 | 47.65 | 47.00 | 47.25 | 47.25 | 0.11% | 95,613 |
| Feb 10, 2026 | 47.00 | 47.35 | 46.90 | 47.20 | 47.20 | 0.53% | 129,815 |
| Feb 9, 2026 | 46.80 | 46.95 | 46.70 | 46.95 | 46.95 | 0.43% | 94,062 |
| Feb 6, 2026 | 48.00 | 48.00 | 46.70 | 46.75 | 46.75 | 0.75% | 185,706 |
| Feb 5, 2026 | 46.15 | 46.45 | 46.15 | 46.40 | 46.40 | 0.54% | 86,056 |
| Feb 4, 2026 | 46.15 | 46.55 | 46.10 | 46.15 | 46.15 | - | 169,430 |
| Feb 3, 2026 | 46.40 | 46.55 | 46.05 | 46.15 | 46.15 | -0.22% | 181,368 |
| Feb 2, 2026 | 46.65 | 46.65 | 46.15 | 46.25 | 46.25 | -1.07% | 214,451 |
| Jan 30, 2026 | 46.60 | 47.20 | 46.60 | 46.75 | 46.75 | 0.32% | 104,306 |
| Jan 29, 2026 | 47.00 | 47.20 | 46.60 | 46.60 | 46.60 | -0.85% | 164,722 |
| Jan 28, 2026 | 47.15 | 47.20 | 46.90 | 47.00 | 47.00 | -0.21% | 89,779 |
| Jan 27, 2026 | 47.30 | 47.60 | 47.00 | 47.10 | 47.10 | -0.63% | 167,644 |
| Jan 26, 2026 | 47.60 | 47.70 | 47.20 | 47.40 | 47.40 | - | 76,112 |
| Jan 23, 2026 | 47.60 | 47.60 | 47.20 | 47.40 | 47.40 | 0.32% | 108,281 |
| Jan 22, 2026 | 47.35 | 47.35 | 47.20 | 47.25 | 47.25 | - | 92,111 |
| Jan 21, 2026 | 47.40 | 47.65 | 47.20 | 47.25 | 47.25 | -0.32% | 76,677 |
| Jan 20, 2026 | 47.20 | 47.70 | 47.20 | 47.40 | 47.40 | 0.11% | 135,943 |
| Jan 19, 2026 | 47.10 | 47.70 | 47.00 | 47.35 | 47.35 | 0.21% | 168,172 |
| Jan 16, 2026 | 47.80 | 47.80 | 47.20 | 47.25 | 47.25 | -0.84% | 86,975 |
| Jan 15, 2026 | 47.90 | 47.90 | 47.50 | 47.65 | 47.65 | 0.63% | 50,189 |
| Jan 14, 2026 | 47.30 | 47.45 | 47.20 | 47.35 | 47.35 | 0.42% | 60,419 |
| Jan 13, 2026 | 47.30 | 47.30 | 46.85 | 47.15 | 47.15 | 0.75% | 67,960 |
| Jan 12, 2026 | 46.85 | 46.85 | 46.80 | 46.80 | 46.80 | 0.11% | 58,595 |
| Jan 9, 2026 | 46.70 | 46.75 | 46.65 | 46.75 | 46.75 | 0.11% | 61,940 |
| Jan 8, 2026 | 47.00 | 47.00 | 46.70 | 46.70 | 46.70 | -0.43% | 75,289 |
| Jan 7, 2026 | 46.75 | 47.05 | 46.70 | 46.90 | 46.90 | 0.21% | 121,097 |
| Jan 6, 2026 | 46.80 | 46.85 | 46.70 | 46.80 | 46.80 | -0.21% | 58,751 |
| Jan 5, 2026 | 46.80 | 46.90 | 46.70 | 46.90 | 46.90 | 0.21% | 135,243 |
| Jan 2, 2026 | 47.35 | 47.35 | 46.80 | 46.80 | 46.80 | -0.85% | 69,923 |
| Dec 31, 2025 | 47.15 | 47.20 | 47.00 | 47.20 | 47.20 | 0.11% | 63,721 |
| Dec 30, 2025 | 47.00 | 47.30 | 46.90 | 47.15 | 47.15 | -0.32% | 31,344 |
| Dec 29, 2025 | 47.40 | 47.50 | 47.20 | 47.30 | 47.30 | -0.21% | 23,482 |
| Dec 26, 2025 | 47.20 | 47.40 | 46.90 | 47.40 | 47.40 | 0.42% | 43,823 |
| Dec 24, 2025 | 47.30 | 47.30 | 47.10 | 47.20 | 47.20 | -0.21% | 19,320 |
| Dec 23, 2025 | 47.35 | 47.35 | 47.20 | 47.30 | 47.30 | -0.21% | 16,959 |
| Dec 22, 2025 | 47.00 | 47.50 | 47.00 | 47.40 | 47.40 | -0.21% | 44,977 |
| Dec 19, 2025 | 47.40 | 47.50 | 46.70 | 47.50 | 47.50 | 0.11% | 35,642 |
| Dec 18, 2025 | 47.10 | 47.45 | 47.00 | 47.45 | 47.45 | 1.06% | 64,611 |
| Dec 17, 2025 | 47.20 | 47.25 | 46.60 | 46.95 | 46.95 | - | 52,798 |
| Dec 16, 2025 | 46.80 | 47.00 | 46.60 | 46.95 | 46.95 | -0.63% | 95,641 |
| Dec 15, 2025 | 46.90 | 47.35 | 46.90 | 47.25 | 47.25 | -0.21% | 43,781 |
| Dec 12, 2025 | 47.60 | 47.60 | 47.25 | 47.35 | 47.35 | - | 34,746 |
| Dec 11, 2025 | 47.45 | 47.45 | 47.15 | 47.35 | 47.35 | -0.21% | 24,716 |
| Dec 10, 2025 | 47.10 | 47.45 | 46.90 | 47.45 | 47.45 | 0.74% | 54,899 |
| Dec 9, 2025 | 47.05 | 47.20 | 46.95 | 47.10 | 47.10 | - | 65,777 |
| Dec 8, 2025 | 47.20 | 47.20 | 46.95 | 47.10 | 47.10 | -0.21% | 56,427 |
| Dec 5, 2025 | 47.10 | 47.20 | 47.10 | 47.20 | 47.20 | - | 30,587 |
| Dec 4, 2025 | 46.85 | 47.20 | 46.80 | 47.20 | 47.20 | 0.53% | 13,180 |
| Dec 3, 2025 | 47.00 | 47.00 | 46.95 | 46.95 | 46.95 | -0.11% | 35,826 |
| Dec 2, 2025 | 46.90 | 47.15 | 46.90 | 47.00 | 47.00 | 0.21% | 52,239 |
| Dec 1, 2025 | 46.70 | 47.10 | 46.70 | 46.90 | 46.90 | - | 38,259 |
| Nov 28, 2025 | 46.85 | 46.90 | 46.60 | 46.90 | 46.90 | 0.11% | 56,264 |
| Nov 27, 2025 | 46.70 | 46.85 | 46.60 | 46.85 | 46.85 | - | 30,238 |
| Nov 26, 2025 | 46.75 | 46.85 | 46.60 | 46.85 | 46.85 | 0.54% | 33,401 |
| Nov 25, 2025 | 46.75 | 46.75 | 46.45 | 46.60 | 46.60 | 0.65% | 36,791 |
| Nov 24, 2025 | 46.20 | 46.50 | 46.20 | 46.30 | 46.30 | 0.22% | 35,722 |
| Nov 21, 2025 | 46.20 | 46.50 | 46.10 | 46.20 | 46.20 | - | 70,207 |
| Nov 20, 2025 | 46.15 | 46.50 | 46.15 | 46.20 | 46.20 | 0.22% | 22,755 |
| Nov 19, 2025 | 46.35 | 46.35 | 46.10 | 46.10 | 46.10 | -0.22% | 55,393 |
| Nov 18, 2025 | 46.40 | 46.40 | 46.10 | 46.20 | 46.20 | -0.65% | 36,707 |
| Nov 17, 2025 | 46.70 | 46.70 | 46.25 | 46.50 | 46.50 | -0.21% | 48,638 |
| Nov 14, 2025 | 46.10 | 46.60 | 46.10 | 46.60 | 46.60 | 0.87% | 103,510 |
| Nov 13, 2025 | 46.25 | 46.25 | 46.10 | 46.20 | 46.20 | - | 48,430 |
| Nov 12, 2025 | 46.20 | 46.25 | 46.05 | 46.20 | 46.20 | - | 80,711 |
| Nov 11, 2025 | 46.25 | 46.25 | 46.10 | 46.20 | 46.20 | -0.11% | 73,607 |
| Nov 10, 2025 | 46.40 | 46.45 | 46.20 | 46.25 | 46.25 | -0.32% | 70,858 |
| Nov 7, 2025 | 46.55 | 46.55 | 46.30 | 46.40 | 46.40 | -0.32% | 46,539 |
| Nov 6, 2025 | 46.85 | 46.85 | 46.45 | 46.55 | 46.55 | 0.11% | 35,607 |
| Nov 5, 2025 | 46.35 | 46.60 | 46.20 | 46.50 | 46.50 | 0.32% | 88,898 |
| Nov 4, 2025 | 46.35 | 46.40 | 46.20 | 46.35 | 46.35 | 0.22% | 35,101 |
| Nov 3, 2025 | 46.35 | 46.35 | 46.10 | 46.25 | 46.25 | -0.22% | 38,016 |
| Oct 31, 2025 | 46.55 | 46.60 | 46.35 | 46.35 | 46.35 | - | 58,762 |
| Oct 30, 2025 | 46.10 | 46.50 | 46.10 | 46.35 | 46.35 | -0.11% | 66,071 |
| Oct 29, 2025 | 46.35 | 46.60 | 46.15 | 46.40 | 46.40 | 0.11% | 78,790 |
| Oct 28, 2025 | 47.00 | 47.00 | 46.25 | 46.35 | 46.35 | -0.11% | 63,281 |
| Oct 27, 2025 | 46.55 | 46.55 | 46.00 | 46.40 | 46.40 | -0.32% | 193,346 |
| Oct 23, 2025 | 46.55 | 46.60 | 46.30 | 46.55 | 46.55 | -0.11% | 117,026 |
| Oct 22, 2025 | 46.55 | 46.65 | 46.50 | 46.60 | 46.60 | 0.11% | 94,665 |
| Oct 21, 2025 | 47.05 | 47.05 | 46.50 | 46.55 | 46.55 | -0.96% | 143,741 |
| Oct 20, 2025 | 46.80 | 47.10 | 46.75 | 47.00 | 47.00 | 0.53% | 44,722 |
| Oct 17, 2025 | 47.00 | 47.00 | 46.50 | 46.75 | 46.75 | -0.53% | 121,683 |
| Oct 16, 2025 | 46.90 | 47.05 | 46.90 | 47.00 | 47.00 | -0.11% | 46,772 |
| Oct 15, 2025 | 47.35 | 47.35 | 47.00 | 47.05 | 47.05 | -0.32% | 34,635 |
| Oct 14, 2025 | 47.45 | 47.50 | 46.95 | 47.20 | 47.20 | -0.21% | 86,314 |
| Oct 13, 2025 | 47.15 | 47.65 | 47.15 | 47.30 | 47.30 | -0.94% | 51,787 |
| Oct 9, 2025 | 47.65 | 47.80 | 47.55 | 47.75 | 47.75 | - | 55,998 |
| Oct 8, 2025 | 47.95 | 47.95 | 47.75 | 47.75 | 47.75 | -0.83% | 17,333 |
| Oct 7, 2025 | 47.60 | 48.20 | 47.15 | 48.15 | 48.15 | 0.94% | 71,493 |
| Oct 3, 2025 | 47.80 | 48.00 | 47.70 | 47.70 | 47.70 | -1.14% | 40,179 |
| Oct 2, 2025 | 47.65 | 48.55 | 47.65 | 48.25 | 48.25 | 0.63% | 95,422 |