Dah San Electric Wire & Cable Corp. (1615.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.80 | 61.50 | 60.00 | 60.20 | 60.20 | 541,801 |
| 25 Apr 2024 | 61.00 | 61.90 | 60.10 | 60.20 | 60.20 | 734,300 |
| 24 Apr 2024 | 61.30 | 62.80 | 60.30 | 61.30 | 61.30 | 941,115 |
| 23 Apr 2024 | 59.80 | 62.00 | 59.10 | 60.50 | 60.50 | 1,052,693 |
| 22 Apr 2024 | 64.90 | 67.90 | 60.40 | 60.40 | 60.40 | 3,154,186 |
| 19 Apr 2024 | 68.20 | 69.10 | 61.60 | 64.00 | 64.00 | 8,281,634 |
| 18 Apr 2024 | 63.30 | 69.10 | 63.20 | 68.30 | 68.30 | 12,511,299 |
| 17 Apr 2024 | 58.50 | 64.00 | 58.50 | 62.90 | 62.90 | 4,337,982 |
| 16 Apr 2024 | 61.00 | 61.00 | 58.20 | 58.20 | 58.20 | 913,604 |
| 15 Apr 2024 | 60.60 | 62.50 | 60.10 | 60.40 | 60.40 | 1,419,147 |
| 12 Apr 2024 | 58.20 | 61.50 | 58.20 | 60.60 | 60.60 | 1,250,800 |
| 11 Apr 2024 | 59.70 | 59.70 | 58.00 | 58.80 | 58.80 | 677,250 |
| 10 Apr 2024 | 61.00 | 61.00 | 58.70 | 60.40 | 60.40 | 616,072 |
| 09 Apr 2024 | 59.30 | 60.60 | 58.40 | 59.50 | 59.50 | 792,987 |
| 08 Apr 2024 | 57.20 | 59.60 | 57.20 | 58.90 | 58.90 | 661,100 |
| 03 Apr 2024 | 56.80 | 57.90 | 56.80 | 57.30 | 57.30 | 272,220 |
| 02 Apr 2024 | 57.20 | 57.60 | 57.00 | 57.10 | 57.10 | 335,157 |
| 01 Apr 2024 | 57.50 | 58.80 | 57.50 | 57.50 | 57.50 | 251,010 |
| 29 Mar 2024 | 57.70 | 57.80 | 56.60 | 57.20 | 57.20 | 427,000 |
| 28 Mar 2024 | 59.00 | 59.30 | 57.30 | 57.60 | 57.60 | 572,485 |
| 27 Mar 2024 | 58.20 | 59.60 | 57.70 | 58.40 | 58.40 | 762,805 |
| 26 Mar 2024 | 58.20 | 63.00 | 57.40 | 58.70 | 58.70 | 2,880,700 |
| 25 Mar 2024 | 59.20 | 59.70 | 57.90 | 58.50 | 58.50 | 885,888 |
| 22 Mar 2024 | 58.60 | 59.40 | 56.60 | 58.90 | 58.90 | 1,447,200 |
| 21 Mar 2024 | 56.30 | 59.20 | 55.00 | 57.90 | 57.90 | 2,084,552 |
| 20 Mar 2024 | 55.00 | 56.30 | 55.00 | 55.30 | 55.30 | 652,390 |
| 19 Mar 2024 | 54.50 | 55.30 | 53.60 | 55.00 | 55.00 | 688,000 |
| 18 Mar 2024 | 54.60 | 54.90 | 52.70 | 54.10 | 54.10 | 1,975,964 |
| 15 Mar 2024 | 60.80 | 62.10 | 55.50 | 55.70 | 55.70 | 7,610,028 |
| 14 Mar 2024 | 55.60 | 59.60 | 55.20 | 59.60 | 59.60 | 4,966,295 |
| 13 Mar 2024 | 53.80 | 54.90 | 53.00 | 54.20 | 54.20 | 886,127 |
| 12 Mar 2024 | 51.40 | 54.00 | 51.20 | 53.30 | 53.30 | 1,271,669 |
| 11 Mar 2024 | 49.60 | 50.60 | 48.05 | 50.30 | 50.30 | 726,676 |
| 08 Mar 2024 | 49.00 | 49.00 | 47.40 | 47.75 | 47.75 | 586,359 |
| 07 Mar 2024 | 49.95 | 49.95 | 49.15 | 49.30 | 49.30 | 255,440 |
| 06 Mar 2024 | 49.85 | 50.80 | 49.80 | 49.95 | 49.95 | 313,388 |
| 05 Mar 2024 | 49.30 | 50.10 | 49.20 | 49.85 | 49.85 | 248,887 |
| 04 Mar 2024 | 49.50 | 51.00 | 49.30 | 49.45 | 49.45 | 367,100 |
| 01 Mar 2024 | 49.75 | 49.75 | 49.00 | 49.50 | 49.50 | 187,345 |
| 29 Feb 2024 | 48.90 | 50.10 | 48.30 | 49.70 | 49.70 | 417,190 |
| 27 Feb 2024 | 48.70 | 48.70 | 48.00 | 48.50 | 48.50 | 120,194 |
| 26 Feb 2024 | 47.80 | 49.25 | 47.80 | 48.55 | 48.55 | 226,112 |
| 23 Feb 2024 | 48.15 | 48.15 | 47.40 | 47.80 | 47.80 | 246,041 |
| 22 Feb 2024 | 48.75 | 49.00 | 48.25 | 48.25 | 48.25 | 156,317 |
| 21 Feb 2024 | 47.80 | 49.30 | 47.80 | 48.75 | 48.75 | 422,969 |
| 20 Feb 2024 | 48.00 | 48.20 | 47.70 | 47.80 | 47.80 | 134,030 |
| 19 Feb 2024 | 47.30 | 48.20 | 47.30 | 48.00 | 48.00 | 212,000 |
| 16 Feb 2024 | 48.00 | 48.55 | 47.30 | 47.30 | 47.30 | 726,307 |
| 15 Feb 2024 | 48.90 | 49.15 | 47.20 | 48.55 | 48.55 | 374,349 |
| 05 Feb 2024 | 49.20 | 49.60 | 48.80 | 49.05 | 49.05 | 222,200 |
| 02 Feb 2024 | 49.20 | 50.40 | 49.15 | 49.20 | 49.20 | 560,552 |
| 01 Feb 2024 | 48.30 | 48.90 | 48.10 | 48.80 | 48.80 | 213,800 |
| 31 Jan 2024 | 49.00 | 49.50 | 48.20 | 48.80 | 48.80 | 403,900 |
| 30 Jan 2024 | 47.25 | 50.00 | 47.20 | 48.80 | 48.80 | 957,818 |
| 29 Jan 2024 | 46.00 | 47.30 | 45.30 | 46.85 | 46.85 | 285,050 |
| 26 Jan 2024 | 49.55 | 49.55 | 46.00 | 46.00 | 46.00 | 812,462 |
| 25 Jan 2024 | 48.25 | 50.20 | 47.25 | 49.35 | 49.35 | 1,305,920 |
| 24 Jan 2024 | 45.40 | 46.90 | 45.40 | 46.70 | 46.70 | 527,882 |
| 23 Jan 2024 | 45.30 | 45.75 | 45.30 | 45.40 | 45.40 | 85,250 |
| 22 Jan 2024 | 45.00 | 45.90 | 45.00 | 45.30 | 45.30 | 220,329 |
| 19 Jan 2024 | 44.50 | 45.00 | 44.30 | 45.00 | 45.00 | 121,315 |
| 18 Jan 2024 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 56,068 |
| 17 Jan 2024 | 44.10 | 44.35 | 44.05 | 44.30 | 44.30 | 130,741 |
| 16 Jan 2024 | 44.80 | 45.70 | 43.90 | 44.50 | 44.50 | 286,242 |
| 15 Jan 2024 | 44.80 | 45.35 | 44.50 | 44.90 | 44.90 | 207,329 |
| 12 Jan 2024 | 45.00 | 45.00 | 44.60 | 44.65 | 44.65 | 94,145 |
| 11 Jan 2024 | 45.25 | 45.50 | 44.10 | 44.95 | 44.95 | 407,441 |
| 10 Jan 2024 | 44.50 | 44.50 | 43.85 | 43.90 | 43.90 | 274,329 |
| 09 Jan 2024 | 45.05 | 45.10 | 44.00 | 44.80 | 44.80 | 196,000 |
| 08 Jan 2024 | 45.95 | 46.00 | 45.00 | 45.00 | 45.00 | 225,531 |
| 05 Jan 2024 | 45.00 | 45.60 | 44.90 | 45.60 | 45.60 | 394,889 |
| 04 Jan 2024 | 44.95 | 44.95 | 44.30 | 44.85 | 44.85 | 228,982 |
| 03 Jan 2024 | 44.60 | 45.00 | 44.35 | 44.60 | 44.60 | 284,946 |
| 02 Jan 2024 | 44.20 | 44.90 | 44.05 | 44.55 | 44.55 | 316,440 |
| 29 Dec 2023 | 43.95 | 44.15 | 43.60 | 44.00 | 44.00 | 212,976 |
| 28 Dec 2023 | 44.40 | 44.45 | 43.60 | 43.70 | 43.70 | 300,000 |
| 27 Dec 2023 | 44.40 | 44.40 | 43.30 | 43.60 | 43.60 | 177,130 |
| 26 Dec 2023 | 43.45 | 43.95 | 43.20 | 43.70 | 43.70 | 159,643 |
| 25 Dec 2023 | 42.55 | 43.90 | 42.55 | 42.80 | 42.80 | 215,880 |
| 22 Dec 2023 | 44.00 | 44.00 | 42.40 | 42.60 | 42.60 | 137,160 |
| 21 Dec 2023 | 43.00 | 43.00 | 42.35 | 42.40 | 42.40 | 174,159 |
| 20 Dec 2023 | 43.40 | 43.60 | 42.80 | 43.00 | 43.00 | 161,170 |
| 19 Dec 2023 | 43.35 | 43.35 | 42.10 | 42.75 | 42.75 | 268,716 |
| 18 Dec 2023 | 42.30 | 44.50 | 42.30 | 42.85 | 42.85 | 605,819 |
| 15 Dec 2023 | 44.25 | 45.00 | 42.00 | 42.75 | 42.75 | 832,109 |
| 14 Dec 2023 | 44.05 | 45.55 | 44.05 | 44.25 | 44.25 | 899,454 |
| 13 Dec 2023 | 46.75 | 47.25 | 44.30 | 44.65 | 44.65 | 4,022,382 |
| 12 Dec 2023 | 45.90 | 45.95 | 45.30 | 45.95 | 45.95 | 3,013,752 |
| 11 Dec 2023 | 40.10 | 42.00 | 40.10 | 41.80 | 41.80 | 791,026 |
| 08 Dec 2023 | 39.40 | 39.70 | 39.40 | 39.65 | 39.65 | 144,222 |
| 07 Dec 2023 | 38.65 | 39.25 | 38.65 | 39.25 | 39.25 | 144,711 |
| 06 Dec 2023 | 38.80 | 38.85 | 38.65 | 38.80 | 38.80 | 62,020 |
| 05 Dec 2023 | 38.70 | 38.75 | 38.55 | 38.70 | 38.70 | 49,460 |
| 04 Dec 2023 | 38.40 | 38.65 | 38.40 | 38.65 | 38.65 | 106,200 |
| 01 Dec 2023 | 38.50 | 38.50 | 38.20 | 38.40 | 38.40 | 55,345 |
| 30 Nov 2023 | 38.50 | 38.50 | 38.40 | 38.40 | 38.40 | 42,784 |
| 29 Nov 2023 | 38.35 | 38.40 | 38.30 | 38.40 | 38.40 | 69,400 |
| 28 Nov 2023 | 38.25 | 38.40 | 38.25 | 38.35 | 38.35 | 43,000 |
| 27 Nov 2023 | 38.25 | 38.30 | 38.20 | 38.25 | 38.25 | 18,115 |
| 24 Nov 2023 | 38.30 | 38.40 | 38.10 | 38.40 | 38.40 | 19,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.