Ta Ya Electric Wire & Cable Co., Ltd.(TW:1609)
NT$32.20+0.25 (+0.78%)
TW:1609
Ta Ya Electric Wire & Cable Co., Ltd. historical prices
NT$32.20
At close:+0.25 (+0.78%)
Ta Ya Electric Wire & Cable Co., Ltd. (1609) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 32.00 | 32.30 | 31.35 | 32.20 | 32.20 | +0.78% | 1,910,980 | 0.59 |
| Nov 10, 2026 | 31.80 | 32.30 | 31.30 | 31.95 | 31.95 | +6.68% | 2,400,467 | 0.74 |
| Nov 09, 2026 | 30.50 | 32.20 | 30.35 | 31.55 | 31.55 | +5.34% | 2,677,696 | 0.81 |
| Nov 06, 2026 | 28.35 | 30.60 | 28.35 | 29.95 | 29.95 | -4.47% | 5,712,641 | 1.75 |
| Nov 05, 2026 | 32.75 | 33.25 | 31.20 | 31.35 | 31.35 | -4.13% | 6,150,713 | 1.89 |
| Nov 04, 2026 | 35.00 | 35.15 | 31.85 | 32.70 | 32.70 | -6.57% | 11,540,976 | 3.58 |
| Nov 03, 2026 | 36.35 | 36.35 | 34.90 | 35.00 | 35.00 | -4.50% | 3,102,759 | 0.96 |
| Nov 02, 2026 | 35.05 | 36.85 | 35.00 | 36.65 | 36.65 | +3.82% | 2,856,418 | 0.89 |
| Oct 30, 2026 | 36.40 | 36.40 | 35.15 | 35.30 | 35.30 | -4.08% | 7,288,256 | 2.30 |
| Oct 29, 2026 | 37.25 | 37.40 | 36.80 | 36.80 | 36.80 | -1.21% | 1,870,936 | 0.59 |
| Oct 28, 2026 | 37.60 | 37.80 | 37.15 | 37.25 | 37.25 | 0.00% | 1,465,114 | 0.45 |
| Oct 27, 2026 | 38.10 | 38.10 | 37.05 | 37.25 | 37.25 | -0.93% | 1,957,562 | 0.60 |
| Oct 26, 2026 | 37.60 | 38.15 | 37.60 | 37.60 | 37.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 37.60 | 38.15 | 37.60 | 37.60 | 37.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 38.00 | 38.15 | 37.60 | 37.60 | 37.60 | 0.00% | 2,168,589 | 0.63 |
| Oct 21, 2026 | 37.50 | 37.85 | 37.50 | 37.60 | 37.60 | +0.94% | 1,616,406 | 0.47 |
| Oct 20, 2026 | 37.50 | 38.05 | 37.25 | 37.25 | 37.25 | -1.72% | 2,240,920 | 0.65 |
| Oct 19, 2026 | 38.35 | 38.35 | 37.50 | 37.90 | 37.90 | -1.94% | 2,693,318 | 0.77 |
| Oct 16, 2026 | 39.05 | 39.60 | 38.60 | 38.65 | 38.65 | -1.15% | 3,591,490 | 1.04 |
| Oct 15, 2026 | 39.10 | 39.35 | 38.60 | 39.10 | 39.10 | -1.64% | 6,231,191 | 1.82 |
| Oct 14, 2026 | 39.20 | 39.80 | 39.00 | 39.75 | 39.75 | +2.85% | 6,580,693 | 1.92 |
| Oct 13, 2026 | 39.00 | 39.45 | 38.60 | 38.65 | 38.65 | -1.65% | 4,138,021 | 1.21 |
| Oct 12, 2026 | 38.80 | 40.00 | 38.60 | 39.30 | 39.30 | +2.75% | 8,733,137 | 2.59 |
| Oct 09, 2026 | 38.25 | 39.15 | 38.20 | 38.25 | 38.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.00 | 39.15 | 38.20 | 38.25 | 38.25 | -1.92% | 3,000,037 | 0.83 |
| Oct 07, 2026 | 38.55 | 39.15 | 38.50 | 39.00 | 39.00 | +1.69% | 6,046,222 | 1.73 |
| Oct 06, 2026 | 38.40 | 38.45 | 38.05 | 38.35 | 38.35 | +0.39% | 2,576,138 | 0.72 |
| Oct 05, 2026 | 39.00 | 39.00 | 38.05 | 38.20 | 38.20 | -0.91% | 3,514,769 | 0.92 |
| Oct 02, 2026 | 38.65 | 39.00 | 38.05 | 38.55 | 38.55 | -0.39% | 2,911,262 | 0.65 |
| Oct 01, 2026 | 39.25 | 39.30 | 38.25 | 38.70 | 38.70 | -0.13% | 4,848,716 | 1.00 |
| Sep 30, 2026 | 38.50 | 39.00 | 38.40 | 38.75 | 38.75 | +0.65% | 4,929,151 | 0.98 |
| Sep 29, 2026 | 38.00 | 38.55 | 37.75 | 38.50 | 38.50 | +1.72% | 4,993,226 | 0.99 |
| Sep 28, 2026 | 37.85 | 38.00 | 37.40 | 37.85 | 37.85 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 37.85 | 38.00 | 37.40 | 37.85 | 37.85 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 38.00 | 38.00 | 37.40 | 37.85 | 37.85 | 0.00% | 1,730,773 | 0.31 |
| Sep 23, 2026 | 38.20 | 38.25 | 37.80 | 37.85 | 37.85 | -0.66% | 2,390,192 | 0.42 |
| Sep 22, 2026 | 38.35 | 38.45 | 37.90 | 38.10 | 38.10 | +0.40% | 3,790,142 | 0.67 |
| Sep 21, 2026 | 38.00 | 38.25 | 37.85 | 37.95 | 37.95 | -0.13% | 2,694,678 | 0.47 |
| Sep 18, 2026 | 37.95 | 38.00 | 37.50 | 38.00 | 38.00 | +0.93% | 3,206,843 | 0.56 |
| Sep 17, 2026 | 37.50 | 37.85 | 37.45 | 37.65 | 37.65 | +0.94% | 2,500,122 | 0.43 |
| Sep 16, 2026 | 37.50 | 37.50 | 37.15 | 37.30 | 37.30 | +0.27% | 1,490,732 | 0.26 |
| Sep 15, 2026 | 37.70 | 37.70 | 37.20 | 37.20 | 37.20 | -0.27% | 1,529,214 | 0.26 |
| Sep 14, 2026 | 37.55 | 37.70 | 37.30 | 37.30 | 37.30 | -1.45% | 1,877,979 | 0.32 |
| Sep 11, 2026 | 37.30 | 38.00 | 37.20 | 37.85 | 37.85 | +0.26% | 2,422,552 | 0.41 |
| Sep 10, 2026 | 38.30 | 38.30 | 37.70 | 37.75 | 37.75 | -0.92% | 3,218,249 | 0.54 |
| Sep 09, 2026 | 37.80 | 38.15 | 37.65 | 38.10 | 38.10 | +1.33% | 4,104,746 | 0.69 |
| Sep 08, 2026 | 37.50 | 38.00 | 37.40 | 37.60 | 37.60 | +1.08% | 3,522,401 | 0.59 |
| Sep 07, 2026 | 37.75 | 37.75 | 36.95 | 37.20 | 37.20 | -0.40% | 1,961,836 | 0.32 |
| Sep 04, 2026 | 37.40 | 37.50 | 36.70 | 37.35 | 37.35 | +0.95% | 2,202,291 | 0.36 |
| Sep 03, 2026 | 37.60 | 37.90 | 37.00 | 37.00 | 37.00 | -1.33% | 2,643,259 | 0.42 |
