Australia markets open in 53 minutes

Dah San Electric Wire & Cable Corp. (1615.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
48.25-0.50 (-1.03%)
At close: 01:30PM CST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202448.7549.0048.2548.2548.25156,317
21 Feb 202447.8049.3047.8048.7548.75422,969
20 Feb 202448.0048.2047.7047.8047.80134,030
19 Feb 202447.3048.2047.3048.0048.00212,000
16 Feb 202448.0048.5547.3047.3047.30726,307
15 Feb 202448.9049.1547.2048.5548.55374,349
05 Feb 202449.2049.6048.8049.0549.05222,200
02 Feb 202449.2050.4049.1549.2049.20560,552
01 Feb 202448.3048.9048.1048.8048.80213,800
31 Jan 202449.0049.5048.2048.8048.80403,900
30 Jan 202447.2550.0047.2048.8048.80957,818
29 Jan 202446.0047.3045.3046.8546.85285,050
26 Jan 202449.5549.5546.0046.0046.00812,462
25 Jan 202448.2550.2047.2549.3549.351,305,920
24 Jan 202445.4046.9045.4046.7046.70527,882
23 Jan 202445.3045.7545.3045.4045.4085,250
22 Jan 202445.0045.9045.0045.3045.30220,329
19 Jan 202444.5045.0044.3045.0045.00121,315
18 Jan 202444.0044.5044.0044.5044.5056,068
17 Jan 202444.1044.3544.0544.3044.30130,741
16 Jan 202444.8045.7043.9044.5044.50286,242
15 Jan 202444.8045.3544.5044.9044.90207,329
12 Jan 202445.0045.0044.6044.6544.6594,145
11 Jan 202445.2545.5044.1044.9544.95407,441
10 Jan 202444.5044.5043.8543.9043.90274,329
09 Jan 202445.0545.1044.0044.8044.80196,000
08 Jan 202445.9546.0045.0045.0045.00225,531
05 Jan 202445.0045.6044.9045.6045.60394,889
04 Jan 202444.9544.9544.3044.8544.85228,982
03 Jan 202444.6045.0044.3544.6044.60284,946
02 Jan 202444.2044.9044.0544.5544.55316,440
29 Dec 202343.9544.1543.6044.0044.00212,976
28 Dec 202344.4044.4543.6043.7043.70300,000
27 Dec 202344.4044.4043.3043.6043.60177,130
26 Dec 202343.4543.9543.2043.7043.70159,643
25 Dec 202342.5543.9042.5542.8042.80215,880
22 Dec 202344.0044.0042.4042.6042.60137,160
21 Dec 202343.0043.0042.3542.4042.40174,159
20 Dec 202343.4043.6042.8043.0043.00161,170
19 Dec 202343.3543.3542.1042.7542.75268,716
18 Dec 202342.3044.5042.3042.8542.85605,819
15 Dec 202344.2545.0042.0042.7542.75832,109
14 Dec 202344.0545.5544.0544.2544.25899,454
13 Dec 202346.7547.2544.3044.6544.654,022,382
12 Dec 202345.9045.9545.3045.9545.953,013,752
11 Dec 202340.1042.0040.1041.8041.80791,026
08 Dec 202339.4039.7039.4039.6539.65144,222
07 Dec 202338.6539.2538.6539.2539.25144,711
06 Dec 202338.8038.8538.6538.8038.8062,020
05 Dec 202338.7038.7538.5538.7038.7049,460
04 Dec 202338.4038.6538.4038.6538.65106,200
01 Dec 202338.5038.5038.2038.4038.4055,345
30 Nov 202338.5038.5038.4038.4038.4042,784
29 Nov 202338.3538.4038.3038.4038.4069,400
28 Nov 202338.2538.4038.2538.3538.3543,000
27 Nov 202338.2538.3038.2038.2538.2518,115
24 Nov 202338.3038.4038.1038.4038.4019,000
23 Nov 202338.6038.6038.3038.3538.3518,569
22 Nov 202338.1038.4037.7538.4038.4045,511
21 Nov 202338.5038.5038.4038.4038.4056,575
20 Nov 202338.7038.7038.4038.5038.5036,610
17 Nov 202338.3538.4538.3038.4038.4051,536
16 Nov 202338.5038.5038.0538.3038.3051,130
15 Nov 202338.7538.7538.1038.2538.2556,390
14 Nov 202337.7538.1037.7538.0038.0068,100
13 Nov 202337.3537.7037.3537.7037.7033,301
10 Nov 202337.5538.0037.5537.6537.6537,120
09 Nov 202337.9037.9037.6037.6537.6537,011
08 Nov 202338.2038.2037.6037.8537.8525,100
07 Nov 202337.6537.7037.5037.7037.7014,015
06 Nov 202337.3038.2537.3037.8537.8564,400
03 Nov 202337.3537.5537.3037.4537.4531,448
02 Nov 202337.3537.8037.3037.4037.4069,401
01 Nov 202337.3537.4037.3037.3037.3064,000
31 Oct 202337.6037.7037.4037.4037.4083,220
30 Oct 202337.5037.9037.5037.6037.6053,210
27 Oct 202337.8537.8537.5037.5037.5012,103
26 Oct 202337.3537.6537.3537.6037.6037,097
25 Oct 202337.6537.8537.6537.8037.8032,859
24 Oct 202337.6537.7037.3537.4537.4536,300
23 Oct 202337.5037.7537.3537.3537.3553,340
20 Oct 202337.5537.7037.1037.5037.5069,540
19 Oct 202337.6538.0037.2537.4537.4566,724
18 Oct 202338.4038.4037.1037.6537.65139,929
17 Oct 202338.8538.8538.4038.4038.4049,124
16 Oct 202339.5039.5038.9038.9538.9542,100
13 Oct 202338.4539.1538.4538.9038.9027,310
12 Oct 202339.1539.1538.9039.0539.0570,772
11 Oct 202338.9539.1038.7038.9038.9088,160
06 Oct 202338.7038.7038.2038.6538.6537,441
05 Oct 202339.2039.2038.1538.6038.6044,025
04 Oct 202338.4038.4037.5037.9037.90131,030
03 Oct 202338.8038.9538.6038.7038.7059,200
02 Oct 202339.2039.4038.0538.6038.60162,000
28 Sept 202338.3038.5038.0538.4038.4060,000
27 Sept 202337.6539.2037.5038.3038.30159,216
26 Sept 202337.0538.4537.0037.8037.80165,128
25 Sept 202336.9037.0036.9037.0037.0014,000
22 Sept 202336.3036.9036.3036.9036.9057,000
21 Sept 202337.1037.1036.7536.8036.8072,231
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...