I-Sheng Electric Wire & Cable Co., Ltd. (TPE:6115)
Taiwan
· Delayed Price · Currency is TWD 47.95
+0.15 (0.31%)
Apr 29, 2026, 1:30 PM CST
TPE:6115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.95 | 47.95 | 47.45 | 47.80 | 47.80 | 0.31% | 77,172 |
| Apr 27, 2026 | 47.95 | 48.00 | 47.35 | 47.65 | 47.65 | -0.83% | 261,471 |
| Apr 24, 2026 | 48.00 | 48.35 | 48.00 | 48.05 | 48.05 | -0.21% | 194,542 |
| Apr 23, 2026 | 48.50 | 48.60 | 47.70 | 48.15 | 48.15 | -0.31% | 356,707 |
| Apr 22, 2026 | 47.80 | 48.50 | 47.60 | 48.30 | 48.30 | 1.68% | 246,902 |
| Apr 21, 2026 | 47.55 | 47.60 | 47.30 | 47.50 | 47.50 | -0.11% | 169,061 |
| Apr 20, 2026 | 47.50 | 47.80 | 47.45 | 47.55 | 47.55 | -0.52% | 120,073 |
| Apr 17, 2026 | 47.80 | 48.00 | 47.45 | 47.80 | 47.80 | - | 123,609 |
| Apr 16, 2026 | 47.65 | 48.00 | 47.45 | 47.80 | 47.80 | 0.31% | 251,878 |
| Apr 15, 2026 | 47.60 | 47.70 | 47.50 | 47.65 | 47.65 | 0.11% | 138,592 |
| Apr 14, 2026 | 47.20 | 47.65 | 47.20 | 47.60 | 47.60 | 0.85% | 148,930 |
| Apr 13, 2026 | 47.25 | 47.30 | 47.05 | 47.20 | 47.20 | 0.11% | 72,597 |
| Apr 10, 2026 | 47.00 | 47.25 | 46.80 | 47.15 | 47.15 | 0.43% | 154,659 |
| Apr 9, 2026 | 47.05 | 47.15 | 46.90 | 46.95 | 46.95 | -0.11% | 85,802 |
| Apr 8, 2026 | 46.90 | 47.20 | 46.90 | 47.00 | 47.00 | 0.32% | 97,980 |
| Apr 7, 2026 | 46.95 | 47.00 | 46.85 | 46.85 | 46.85 | -0.11% | 85,584 |
| Apr 2, 2026 | 47.40 | 47.40 | 46.75 | 46.90 | 46.90 | -0.11% | 103,241 |
| Apr 1, 2026 | 46.90 | 47.35 | 46.90 | 46.95 | 46.95 | 0.43% | 87,616 |
| Mar 31, 2026 | 46.40 | 46.90 | 46.40 | 46.75 | 46.75 | -0.43% | 54,337 |
| Mar 30, 2026 | 46.55 | 47.30 | 46.55 | 46.95 | 46.95 | -0.21% | 118,766 |
| Mar 27, 2026 | 47.10 | 47.25 | 47.00 | 47.05 | 47.05 | -0.11% | 46,150 |
| Mar 26, 2026 | 47.45 | 47.45 | 47.00 | 47.10 | 47.10 | 0.32% | 95,397 |
| Mar 25, 2026 | 47.50 | 47.50 | 46.95 | 46.95 | 46.95 | 0.11% | 78,920 |
| Mar 24, 2026 | 46.95 | 47.00 | 46.65 | 46.90 | 46.90 | 0.75% | 88,826 |
| Mar 23, 2026 | 46.35 | 47.00 | 46.25 | 46.55 | 46.55 | -1.17% | 114,061 |
| Mar 20, 2026 | 46.50 | 47.50 | 46.50 | 47.10 | 47.10 | 0.64% | 114,524 |
| Mar 19, 2026 | 46.95 | 47.00 | 46.75 | 46.80 | 46.80 | -0.32% | 78,874 |
| Mar 18, 2026 | 47.00 | 47.10 | 46.50 | 46.95 | 46.95 | 0.32% | 133,771 |
| Mar 17, 2026 | 46.60 | 47.00 | 46.50 | 46.80 | 46.80 | 0.21% | 142,213 |
| Mar 16, 2026 | 46.60 | 46.80 | 46.50 | 46.70 | 46.70 | 0.21% | 147,546 |
| Mar 13, 2026 | 46.40 | 46.70 | 46.40 | 46.60 | 46.60 | -0.32% | 110,309 |
| Mar 12, 2026 | 46.40 | 46.85 | 46.40 | 46.75 | 46.75 | -0.11% | 70,261 |
| Mar 11, 2026 | 46.40 | 47.00 | 46.40 | 46.80 | 46.80 | 0.86% | 61,184 |
| Mar 10, 2026 | 46.75 | 46.75 | 46.15 | 46.40 | 46.40 | 0.65% | 66,338 |
| 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 |