Ta Tun Electric Wire & Cable Co Ltd(TW:1623)
159.50-5.00 (-3.04%)
TW:1623
Ta Tun Electric Wire & Cable Co Ltd historical prices
159.50
At close:-5.00 (-3.04%)
Ta Tun Electric Wire & Cable Co Ltd (1623) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 164.50 | 164.50 | 155.00 | 159.50 | 159.50 | -3.04% | 330,430 | 3.87 |
| Nov 10, 2026 | 170.50 | 170.50 | 160.50 | 164.50 | 164.50 | +6.47% | 149,152 | 1.77 |
| Nov 09, 2026 | 156.00 | 167.00 | 154.50 | 167.00 | 167.00 | +8.09% | 145,520 | 1.75 |
| Nov 06, 2026 | 155.00 | 160.00 | 145.50 | 154.50 | 154.50 | -4.04% | 329,869 | 4.18 |
| Nov 05, 2026 | 165.50 | 165.50 | 161.00 | 161.00 | 161.00 | -2.72% | 63,013 | 0.80 |
| Nov 04, 2026 | 167.00 | 167.50 | 160.50 | 165.50 | 165.50 | +0.91% | 119,730 | 1.54 |
| Nov 03, 2026 | 170.00 | 176.00 | 164.00 | 164.00 | 164.00 | -4.09% | 231,809 | 3.04 |
| Nov 02, 2026 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | +1.18% | 44,401 | 0.58 |
| Oct 30, 2026 | 175.00 | 175.00 | 169.00 | 169.00 | 169.00 | -3.43% | 91,781 | 1.20 |
| Oct 29, 2026 | 176.50 | 176.50 | 174.50 | 175.00 | 175.00 | -0.28% | 36,112 | 0.47 |
| Oct 28, 2026 | 178.50 | 178.50 | 174.50 | 175.50 | 175.50 | -0.85% | 91,660 | 1.19 |
| Oct 27, 2026 | 180.00 | 183.00 | 175.00 | 177.00 | 177.00 | -0.28% | 146,464 | 1.89 |
| Oct 26, 2026 | 177.50 | 180.50 | 177.00 | 177.50 | 177.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 177.50 | 180.50 | 177.00 | 177.50 | 177.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 179.00 | 180.50 | 177.00 | 177.50 | 177.50 | -0.56% | 62,145 | 0.72 |
| Oct 21, 2026 | 181.50 | 181.50 | 178.50 | 178.50 | 178.50 | -0.28% | 41,442 | 0.47 |
| Oct 20, 2026 | 181.50 | 182.50 | 178.00 | 179.00 | 179.00 | -1.38% | 108,675 | 1.23 |
| Oct 19, 2026 | 185.00 | 188.00 | 180.50 | 181.50 | 181.50 | -3.46% | 122,355 | 1.39 |
| Oct 16, 2026 | 187.00 | 191.00 | 187.00 | 188.00 | 188.00 | +0.53% | 60,103 | 0.68 |
| Oct 15, 2026 | 190.00 | 191.50 | 187.00 | 187.00 | 187.00 | -3.11% | 173,025 | 1.93 |
| Oct 14, 2026 | 195.00 | 195.00 | 192.50 | 193.00 | 193.00 | +0.52% | 47,880 | 0.49 |
| Oct 13, 2026 | 196.50 | 199.00 | 190.50 | 192.00 | 192.00 | -3.03% | 220,793 | 2.26 |
| Oct 12, 2026 | 197.00 | 199.00 | 195.50 | 198.00 | 198.00 | +2.06% | 50,269 | 0.50 |
| Oct 09, 2026 | 194.00 | 198.00 | 192.50 | 194.00 | 194.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 195.00 | 198.00 | 192.50 | 194.00 | 194.00 | -0.51% | 84,020 | 0.75 |
| Oct 07, 2026 | 196.50 | 200.00 | 195.00 | 195.00 | 195.00 | -1.52% | 56,503 | 0.51 |
| Oct 06, 2026 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 0.00% | 56,809 | 0.49 |
| Oct 05, 2026 | 200.00 | 200.00 | 197.50 | 198.00 | 198.00 | -0.25% | 68,859 | 0.56 |
| Oct 02, 2026 | 199.00 | 200.00 | 198.00 | 198.50 | 198.50 | 0.00% | 42,488 | 0.28 |
| Oct 01, 2026 | 199.00 | 199.50 | 197.50 | 198.50 | 198.50 | -1.00% | 38,560 | 0.21 |
| Sep 30, 2026 | 200.50 | 202.00 | 200.00 | 200.50 | 200.50 | +1.26% | 51,926 | 0.28 |
| Sep 29, 2026 | 199.00 | 199.00 | 197.50 | 198.00 | 198.00 | +0.25% | 27,900 | 0.15 |
| Sep 28, 2026 | 197.50 | 199.00 | 197.00 | 197.50 | 197.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 197.50 | 199.00 | 197.00 | 197.50 | 197.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 199.00 | 199.00 | 197.00 | 197.50 | 197.50 | -1.25% | 55,119 | 0.27 |
| Sep 23, 2026 | 201.00 | 201.00 | 198.50 | 200.00 | 200.00 | -0.50% | 68,154 | 0.34 |
| Sep 22, 2026 | 202.50 | 203.00 | 199.50 | 201.00 | 201.00 | -0.74% | 130,203 | 0.64 |
| Sep 21, 2026 | 204.50 | 204.50 | 202.00 | 202.50 | 202.50 | -2.88% | 88,969 | 0.44 |
| Sep 18, 2026 | 205.50 | 208.50 | 202.00 | 208.50 | 208.50 | +2.21% | 89,633 | 0.44 |
| Sep 17, 2026 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | +0.49% | 24,428 | 0.12 |
| Sep 16, 2026 | 204.00 | 204.00 | 202.50 | 203.00 | 203.00 | -0.49% | 28,072 | 0.14 |
| Sep 15, 2026 | 203.00 | 205.00 | 200.00 | 204.00 | 204.00 | +0.49% | 52,457 | 0.25 |
| Sep 14, 2026 | 204.00 | 205.50 | 203.00 | 203.00 | 203.00 | -1.22% | 44,662 | 0.21 |
| Sep 11, 2026 | 208.00 | 210.00 | 205.50 | 205.50 | 205.50 | -5.95% | 104,717 | 0.50 |
| Sep 10, 2026 | 216.00 | 220.00 | 216.00 | 218.50 | 218.50 | 0.00% | 133,850 | 0.64 |
| Sep 09, 2026 | 204.50 | 220.00 | 204.50 | 218.50 | 218.50 | +7.11% | 341,736 | 1.67 |
| Sep 08, 2026 | 203.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.49% | 50,056 | 0.24 |
| Sep 07, 2026 | 208.50 | 208.50 | 204.00 | 205.00 | 205.00 | -1.44% | 55,873 | 0.26 |
| Sep 04, 2026 | 210.00 | 210.00 | 203.50 | 208.00 | 208.00 | +0.48% | 55,139 | 0.26 |
| Sep 03, 2026 | 207.00 | 209.50 | 206.50 | 207.00 | 207.00 | 0.00% | 71,721 | 0.33 |
