Australia markets close in 3 hours 34 minutes

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

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
32.10-0.05 (-0.16%)
As of 09:00AM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202132.1032.1032.1032.1032.103,000
07 Dec 202132.0532.2531.8532.1532.1572,873
06 Dec 202132.5032.5032.0032.1032.1032,803
03 Dec 202132.7032.7031.8032.0032.00118,610
02 Dec 202132.4532.4532.0032.0032.0075,800
01 Dec 202132.8533.3032.4532.4532.4571,060
30 Nov 202131.9532.5031.8532.4532.4598,138
29 Nov 202131.2031.9531.2031.8531.8570,000
26 Nov 202132.3032.3532.0032.1532.1580,661
25 Nov 202132.2032.9032.2032.5032.5047,160
24 Nov 202131.8532.2031.8532.2032.2064,400
23 Nov 202132.5532.5531.9031.9531.95101,120
22 Nov 202132.2532.4532.2032.3532.3552,562
19 Nov 202132.5532.5532.4032.4532.45101,114
18 Nov 202132.4533.1532.1532.5532.55103,120
17 Nov 202132.4532.4532.2032.4532.4555,874
16 Nov 202133.2533.2532.4532.6032.60106,886
15 Nov 202132.8032.8032.5032.6032.6067,760
12 Nov 202133.1033.1032.8032.8032.80128,315
11 Nov 202133.2533.4533.0033.1033.10137,308
10 Nov 202134.8034.8033.7033.8033.80198,960
09 Nov 202133.5033.6533.4533.6533.6572,067
08 Nov 202133.8033.8033.3033.4533.4545,035
05 Nov 202133.6033.8533.5033.5533.5544,688
04 Nov 202133.6033.6033.1533.5533.5587,364
03 Nov 202133.6533.9533.6033.7533.7569,720
02 Nov 202133.5033.9533.4533.6533.65171,785
01 Nov 202133.0533.4533.0533.4533.45103,240
29 Oct 202133.1533.1533.0033.0533.0539,315
28 Oct 202132.8532.9532.7032.9032.9036,904
27 Oct 202132.9533.0032.7032.8032.8029,124
26 Oct 202132.5532.9032.4532.9032.9048,920
25 Oct 202132.4532.6532.4532.5532.5552,150
22 Oct 202133.1533.1532.4532.4532.4553,656
21 Oct 202133.3033.3032.7033.0033.0066,520
20 Oct 202133.5033.7033.0033.2033.2064,155
19 Oct 202133.9034.0033.7033.7033.7093,242
18 Oct 202134.0034.2033.6033.8033.80136,296
15 Oct 202132.5034.5032.5033.4533.45284,289
14 Oct 202131.9032.2531.9032.0532.05107,480
13 Oct 202131.8031.9031.6531.9031.9056,469
12 Oct 202132.1532.1531.7031.7531.7533,358
08 Oct 202132.4532.4532.1532.1532.1532,865
07 Oct 202132.0032.3532.0032.3032.3049,352
06 Oct 202132.4032.4031.7032.0532.0562,600
05 Oct 202131.0031.8030.9031.7031.7095,931
04 Oct 202131.4031.4031.1031.1531.15125,270
01 Oct 202131.5031.5031.1031.1531.15105,000
30 Sept 202131.9531.9531.1031.5531.5552,535
29 Sept 202131.3531.9031.0031.5531.55116,325
28 Sept 202131.8031.8031.4031.6031.6068,129
27 Sept 202131.9032.2031.6032.0032.0049,120
24 Sept 202131.7531.9531.7531.9031.9036,669
23 Sept 202132.4032.4031.5031.7531.7529,280
22 Sept 202131.9031.9031.5031.8031.8081,442
17 Sept 202132.5032.5032.2032.2032.2064,320
16 Sept 202132.8532.8532.3532.5032.5047,321
15 Sept 202132.6532.6532.0532.2532.2580,909
14 Sept 202132.8533.1532.5532.6532.65162,395
13 Sept 202132.4532.5532.2032.5032.5084,000
10 Sept 202132.1532.8032.1532.3532.3558,000
09 Sept 202131.8532.2531.8032.1532.1544,000
08 Sept 202132.8532.8531.5031.8531.85134,092
07 Sept 202133.1033.2032.6032.7532.7572,100
06 Sept 202133.3033.3033.0033.1533.1547,000
03 Sept 202134.0534.0533.4033.4533.4561,030
02 Sept 202134.0034.1533.3533.4033.4097,001
01 Sept 202134.4034.5034.1034.1034.1047,003
31 Aug 202134.2034.4034.0534.4034.4048,000
30 Aug 202134.2534.3533.8533.9033.9063,300
27 Aug 202134.1534.6533.9534.1534.1549,100
26 Aug 202134.5535.0034.1534.1534.15121,000
25 Aug 202134.2034.5034.2034.5034.5038,376
24 Aug 202134.2034.7034.0034.2534.25114,008
23 Aug 202134.2534.6534.1034.2034.2097,000
20 Aug 202133.1033.5033.0033.4033.4068,200
19 Aug 202134.4034.4033.2033.4033.40110,000
18 Aug 202133.0034.3532.6034.2034.20143,005
17 Aug 202133.5033.5033.5033.5033.50-
16 Aug 202135.4035.4033.4033.5033.50198,360
13 Aug 202134.5535.4034.3534.9034.90186,002
12 Aug 202133.3534.7033.3534.4534.45125,900
11 Aug 202133.3034.0033.0533.4033.40477,535
11 Aug 20211120:1000 Stock split
10 Aug 202138.0038.3037.6037.9537.95371,279
09 Aug 202137.5038.5037.4037.8537.85376,149
06 Aug 202137.2537.7537.1537.3037.30204,022
05 Aug 202137.3037.3036.7036.9036.90125,410
04 Aug 202137.3537.4037.0037.4037.40214,438
03 Aug 202137.0037.7037.0037.0037.00267,617
02 Aug 202137.2537.5036.2536.7536.75266,001
30 July 202135.9036.9535.8036.2536.25285,000
29 July 202134.4535.8034.4535.8035.80112,153
28 July 202134.8034.9034.2534.4034.40177,325
27 July 202134.6535.1034.5034.5534.55155,452
26 July 202135.2035.2034.7034.8034.8076,000
23 July 202134.6034.9534.5034.7034.7066,164
22 July 202134.4535.0034.2034.6034.60107,001
21 July 202135.3035.4534.3034.4034.40177,200
20 July 202134.9534.9534.2534.5534.55148,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...