Dah San Electric Wire & Cable Corp(TW:1615)
NT$42.150.00 (0.00%)
TW:1615
Dah San Electric Wire & Cable Corp historical prices
NT$42.15
At close:0.00 (0.00%)
Dah San Electric Wire & Cable Corp (1615) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.00 | 42.45 | 41.70 | 42.15 | 42.15 | 0.00% | 254,827 | 0.61 |
| Nov 10, 2026 | 43.00 | 43.55 | 42.05 | 42.15 | 42.15 | -1.98% | 508,102 | 1.23 |
| Nov 09, 2026 | 43.70 | 44.00 | 43.20 | 43.20 | 43.20 | +0.47% | 417,230 | 1.00 |
| Nov 06, 2026 | 40.05 | 43.55 | 40.05 | 43.00 | 43.00 | -2.71% | 428,061 | 1.04 |
| Nov 05, 2026 | 44.90 | 45.00 | 44.00 | 44.20 | 44.20 | -1.56% | 324,679 | 0.79 |
| Nov 04, 2026 | 45.20 | 45.35 | 44.30 | 44.90 | 44.90 | -0.66% | 345,341 | 0.85 |
| Nov 03, 2026 | 45.95 | 46.25 | 44.90 | 45.20 | 45.20 | -2.38% | 335,612 | 0.84 |
| Nov 02, 2026 | 45.10 | 46.50 | 45.10 | 46.30 | 46.30 | +0.43% | 251,838 | 0.63 |
| Oct 30, 2026 | 47.00 | 47.10 | 45.90 | 46.10 | 46.10 | -1.91% | 378,065 | 0.96 |
| Oct 29, 2026 | 48.30 | 48.30 | 46.85 | 47.00 | 47.00 | -2.29% | 244,489 | 0.62 |
| Oct 28, 2026 | 47.80 | 48.30 | 47.65 | 48.10 | 48.10 | +1.69% | 230,980 | 0.59 |
| Oct 27, 2026 | 48.70 | 48.70 | 47.00 | 47.30 | 47.30 | -1.15% | 330,131 | 0.85 |
| Oct 26, 2026 | 47.85 | 49.35 | 47.85 | 47.85 | 47.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 47.85 | 49.35 | 47.85 | 47.85 | 47.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 49.35 | 49.35 | 47.85 | 47.85 | 47.85 | -1.75% | 502,698 | 1.30 |
| Oct 21, 2026 | 49.80 | 49.80 | 48.40 | 48.70 | 48.70 | -0.31% | 559,304 | 1.47 |
| Oct 20, 2026 | 48.60 | 51.20 | 48.50 | 48.85 | 48.85 | +0.72% | 869,565 | 2.37 |
| Oct 19, 2026 | 48.85 | 49.85 | 48.00 | 48.50 | 48.50 | -3.96% | 754,630 | 2.11 |
| Oct 16, 2026 | 50.10 | 51.40 | 49.55 | 50.50 | 50.50 | -0.39% | 1,334,657 | 3.88 |
| Oct 15, 2026 | 52.60 | 52.60 | 50.50 | 50.70 | 50.70 | -7.31% | 1,619,271 | 5.02 |
| Oct 14, 2026 | 52.70 | 54.70 | 51.70 | 54.70 | 54.70 | -0.18% | 2,331,209 | 8.03 |
| Oct 13, 2026 | 52.50 | 55.60 | 52.20 | 54.80 | 54.80 | +8.30% | 8,751,651 | 56.30 |
| Oct 12, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | +9.88% | 860,220 | 5.94 |
| Oct 09, 2026 | 46.05 | 46.05 | 42.70 | 46.05 | 46.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 43.00 | 46.05 | 42.70 | 46.05 | 46.05 | +9.90% | 1,477,934 | 11.13 |
| Oct 07, 2026 | 41.90 | 42.00 | 41.80 | 41.90 | 41.90 | +0.12% | 67,214 | 0.51 |
| Oct 06, 2026 | 42.25 | 42.30 | 41.70 | 41.85 | 41.85 | -0.95% | 169,303 | 1.22 |
| Oct 05, 2026 | 42.50 | 42.80 | 42.25 | 42.25 | 42.25 | -0.59% | 92,209 | 0.66 |
| Oct 02, 2026 | 42.65 | 42.65 | 42.25 | 42.50 | 42.50 | -0.47% | 59,159 | 0.41 |
| Oct 01, 2026 | 42.95 | 42.95 | 42.45 | 42.70 | 42.70 | -0.58% | 125,204 | 0.87 |
| Sep 30, 2026 | 42.65 | 43.00 | 42.65 | 42.95 | 42.95 | +0.82% | 96,846 | 0.67 |
| Sep 29, 2026 | 43.00 | 43.35 | 42.60 | 42.60 | 42.60 | -0.23% | 92,718 | 0.64 |
| Sep 28, 2026 | 42.70 | 42.95 | 42.70 | 42.70 | 42.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 42.70 | 42.95 | 42.70 | 42.70 | 42.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 42.75 | 42.95 | 42.70 | 42.70 | 42.70 | -0.58% | 67,530 | 0.44 |
| Sep 23, 2026 | 43.35 | 43.35 | 42.95 | 42.95 | 42.95 | -0.46% | 29,909 | 0.19 |
| Sep 22, 2026 | 43.25 | 43.25 | 42.90 | 43.15 | 43.15 | +0.35% | 91,146 | 0.59 |
| Sep 21, 2026 | 43.10 | 43.10 | 42.50 | 43.00 | 43.00 | +0.70% | 92,055 | 0.59 |
| Sep 18, 2026 | 43.15 | 43.40 | 42.70 | 42.70 | 42.70 | -0.93% | 112,779 | 0.73 |
| Sep 17, 2026 | 43.00 | 43.75 | 42.95 | 43.10 | 43.10 | +0.23% | 37,261 | 0.24 |
| Sep 16, 2026 | 43.40 | 43.40 | 42.90 | 43.00 | 43.00 | -0.12% | 49,062 | 0.31 |
| Sep 15, 2026 | 43.70 | 43.70 | 43.05 | 43.05 | 43.05 | -0.69% | 47,605 | 0.30 |
| Sep 14, 2026 | 43.50 | 43.50 | 43.05 | 43.35 | 43.35 | -0.80% | 96,684 | 0.61 |
| Sep 11, 2026 | 43.95 | 43.95 | 43.60 | 43.70 | 43.70 | -0.57% | 60,511 | 0.38 |
| Sep 10, 2026 | 43.70 | 43.95 | 43.70 | 43.95 | 43.95 | 0.00% | 37,122 | 0.23 |
| Sep 09, 2026 | 43.85 | 44.05 | 43.85 | 43.95 | 43.95 | +0.11% | 77,012 | 0.48 |
| Sep 08, 2026 | 43.85 | 44.15 | 43.70 | 43.90 | 43.90 | +0.11% | 56,543 | 0.35 |
| Sep 07, 2026 | 44.50 | 44.50 | 43.50 | 43.85 | 43.85 | -0.34% | 88,774 | 0.54 |
| Sep 04, 2026 | 44.20 | 44.20 | 43.90 | 44.00 | 44.00 | -0.68% | 72,692 | 0.44 |
| Sep 03, 2026 | 44.65 | 44.65 | 43.85 | 44.30 | 44.30 | +0.23% | 121,472 | 0.73 |
