Ta Tun Electric Wire & Cable Co., Ltd. (TPEX:1623)
Taiwan
· Delayed Price · Currency is TWD 233.50
-2.00 (-0.85%)
At close: Dec 5, 2025
TPEX:1623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 230.50 | 236.50 | 230.50 | 232.50 | 232.50 | 1.31% | 18,565 |
| Sep 26, 2025 | 228.00 | 232.00 | 227.00 | 229.50 | 229.50 | 1.10% | 17,870 |
| Sep 25, 2025 | 229.00 | 229.00 | 226.00 | 227.00 | 227.00 | -0.66% | 2,299 |
| Sep 24, 2025 | 230.00 | 230.00 | 227.00 | 228.50 | 228.50 | 0.22% | 9,103 |
| Sep 23, 2025 | 233.00 | 233.00 | 227.00 | 228.00 | 228.00 | 0.22% | 10,402 |
| Sep 22, 2025 | 226.50 | 229.00 | 226.50 | 227.50 | 227.50 | 0.44% | 6,260 |
| Sep 19, 2025 | 228.00 | 228.00 | 226.50 | 226.50 | 226.50 | - | 1,102 |
| Sep 18, 2025 | 230.00 | 230.00 | 226.50 | 226.50 | 226.50 | -1.31% | 6,280 |
| Sep 17, 2025 | 229.00 | 230.50 | 229.00 | 229.50 | 229.50 | -0.22% | 4,145 |
| Sep 16, 2025 | 231.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.43% | 14,515 |
| Sep 15, 2025 | 229.00 | 231.00 | 227.00 | 231.00 | 231.00 | 0.87% | 11,355 |
| Sep 12, 2025 | 230.00 | 231.00 | 229.00 | 229.00 | 229.00 | -0.43% | 5,220 |
| Sep 11, 2025 | 230.50 | 231.50 | 229.00 | 230.00 | 230.00 | -0.22% | 12,642 |
| Sep 10, 2025 | 231.00 | 232.00 | 229.00 | 230.50 | 230.50 | -0.65% | 17,477 |
| Sep 9, 2025 | 237.00 | 237.00 | 231.00 | 232.00 | 232.00 | -1.49% | 15,194 |
| Sep 8, 2025 | 236.00 | 237.00 | 235.50 | 235.50 | 235.50 | -0.21% | 26,660 |
| Sep 5, 2025 | 236.00 | 236.00 | 233.00 | 236.00 | 236.00 | 0.85% | 10,327 |
| Sep 4, 2025 | 237.00 | 237.00 | 233.00 | 234.00 | 234.00 | - | 6,659 |
| Sep 3, 2025 | 233.00 | 237.00 | 232.00 | 234.00 | 234.00 | - | 15,560 |
| Sep 2, 2025 | 235.00 | 236.00 | 233.00 | 234.00 | 234.00 | - | 26,542 |
| Sep 1, 2025 | 235.00 | 237.00 | 233.00 | 234.00 | 234.00 | 0.43% | 24,981 |
| Aug 29, 2025 | 234.50 | 235.00 | 232.00 | 233.00 | 233.00 | -0.21% | 37,159 |
| Aug 28, 2025 | 227.50 | 238.00 | 227.50 | 233.50 | 233.50 | 1.52% | 80,223 |
| Aug 27, 2025 | 222.50 | 230.00 | 219.00 | 230.00 | 230.00 | 4.55% | 52,204 |
| Aug 26, 2025 | 214.00 | 220.00 | 212.00 | 220.00 | 220.00 | 3.53% | 53,360 |
| Aug 25, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -0.23% | 100 |
| Aug 22, 2025 | 211.00 | 213.50 | 211.00 | 213.00 | 213.00 | 0.24% | 12,200 |
| Aug 20, 2025 | 211.00 | 213.00 | 210.00 | 212.50 | 212.50 | -0.23% | 12,232 |
| Aug 19, 2025 | 213.50 | 213.50 | 213.00 | 213.00 | 213.00 | -0.23% | 3,000 |
| Aug 18, 2025 | 212.00 | 213.50 | 211.50 | 213.50 | 213.50 | 0.71% | 13,800 |
| Aug 15, 2025 | 212.00 | 212.50 | 212.00 | 212.00 | 212.00 | - | 4,602 |
| Aug 14, 2025 | 213.50 | 213.50 | 211.00 | 212.00 | 212.00 | -0.47% | 17,718 |
| Aug 13, 2025 | 214.00 | 214.00 | 212.50 | 213.00 | 213.00 | 0.24% | 3,700 |
| Aug 12, 2025 | 213.00 | 213.50 | 212.50 | 212.50 | 212.50 | -0.47% | 7,330 |
| Aug 11, 2025 | 212.50 | 214.00 | 212.50 | 213.50 | 213.50 | -0.47% | 10,150 |
| Aug 8, 2025 | 215.00 | 215.00 | 212.50 | 214.50 | 214.50 | -0.92% | 29,095 |
| Aug 7, 2025 | 218.00 | 218.00 | 215.50 | 216.50 | 216.50 | -0.46% | 2,392 |
| Aug 6, 2025 | 220.00 | 220.00 | 217.50 | 217.50 | 217.50 | 1.87% | 3,056 |
| Aug 5, 2025 | 213.00 | 213.50 | 213.00 | 213.50 | 213.50 | 0.23% | 6,568 |
| Aug 4, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.23% | 1,000 |
| Aug 1, 2025 | 213.00 | 213.50 | 213.00 | 213.50 | 213.50 | -0.47% | 4,010 |
| Jul 31, 2025 | 213.00 | 214.50 | 212.00 | 214.50 | 214.50 | - | 15,257 |
| Jul 30, 2025 | 214.00 | 214.50 | 212.50 | 214.50 | 214.50 | - | 8,125 |
| Jul 29, 2025 | 215.00 | 215.00 | 214.50 | 214.50 | 214.50 | - | 1,612 |
| Jul 28, 2025 | 215.00 | 215.00 | 213.50 | 214.50 | 214.50 | -0.23% | 34,100 |
| Jul 25, 2025 | 215.00 | 215.00 | 214.50 | 215.00 | 215.00 | -0.46% | 4,058 |
| Jul 24, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.47% | 9,620 |
| Jul 23, 2025 | 213.50 | 215.00 | 213.50 | 215.00 | 215.00 | 0.47% | 5,320 |
| Jul 22, 2025 | 215.00 | 215.00 | 214.00 | 214.00 | 214.00 | -0.47% | 20,000 |
| Jul 21, 2025 | 214.50 | 215.00 | 214.00 | 215.00 | 215.00 | - | 14,940 |
| Jul 18, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.23% | 2,340 |
| Jul 17, 2025 | 215.00 | 215.50 | 213.50 | 215.50 | 215.50 | 0.47% | 10,003 |
| Jul 16, 2025 | 216.00 | 216.00 | 214.00 | 214.50 | 214.50 | -0.23% | 22,181 |
| Jul 15, 2025 | 215.50 | 216.00 | 215.00 | 215.00 | 215.00 | -0.23% | 9,171 |
| Jul 14, 2025 | 213.00 | 215.50 | 213.00 | 215.50 | 215.50 | 0.23% | 16,775 |
| Jul 11, 2025 | 213.50 | 215.00 | 213.50 | 215.00 | 215.00 | 1.18% | 16,535 |