Australia markets open in 1 hour 14 minutes

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

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
28.65-0.70 (-2.39%)
At close: 01:30PM CST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202229.3029.3028.4028.6528.6559,000
23 Sept 202229.5529.5529.3529.3529.3522,020
22 Sept 202229.5029.9029.2029.7029.7032,042
21 Sept 202229.7529.9029.6029.7029.7049,000
20 Sept 202229.8029.8029.5029.7529.7517,004
19 Sept 202229.7030.0029.6529.7029.7050,131
16 Sept 202229.7029.7029.5029.7029.7051,176
15 Sept 202229.3030.0029.3029.7029.7030,000
14 Sept 202228.9529.9028.6029.3529.3581,004
14 Sept 20221080:1000 Stock split
13 Sept 202228.5228.9428.5228.8928.89134,159
12 Sept 202228.2428.6128.2428.5228.5250,824
08 Sept 202228.0628.1527.9228.1528.1531,365
07 Sept 202228.0628.1527.8728.0628.0623,781
06 Sept 202228.1028.1028.0128.1028.1022,472
05 Sept 202228.5228.5227.9628.1528.1512,313
02 Sept 202227.8728.4327.8728.1528.1531,320
01 Sept 202227.9227.9227.7827.8727.8742,157
31 Aug 202227.9228.3327.9228.0628.0618,360
30 Aug 202227.6428.1027.5927.9227.9262,640
29 Aug 202228.7028.7027.5027.5027.50202,532
26 Aug 202228.7028.7028.4728.7028.7057,499
25 Aug 202228.7028.8028.6628.7528.7514,074
24 Aug 202228.7528.7528.6128.7028.7011,340
23 Aug 202228.5629.0728.5628.7028.7010,908
22 Aug 202228.2429.4028.2428.5628.5621,600
19 Aug 202228.3828.4728.3828.4728.4714,178
18 Aug 202228.5228.5228.2428.5228.5242,120
17 Aug 202228.6128.6128.4328.4328.4331,605
16 Aug 202228.5228.6128.4728.6128.6153,244
15 Aug 202228.9828.9828.2428.6128.61127,461
12 Aug 202229.2129.2128.8928.9828.9836,002
11 Aug 202228.8929.0728.8029.0329.03176,290
10 Aug 202229.0729.4428.9829.4429.4448,522
09 Aug 202229.1729.2128.9829.1729.1737,970
08 Aug 202229.1729.5428.9829.1729.1727,129
05 Aug 202229.0329.6328.9828.9828.9847,649
04 Aug 202229.2629.2628.6128.9828.9851,840
03 Aug 202229.4029.6328.9829.0329.0335,640
02 Aug 202228.9429.4928.9429.4029.4024,840
01 Aug 202229.6329.6329.4029.4929.4940,920
29 July 202229.3129.4429.3129.4429.4434,752
28 July 202229.2629.3129.2129.3129.3125,207
27 July 202229.7729.7729.1729.4929.4929,795
26 July 202229.1729.4029.0729.4029.4046,452
25 July 202228.9829.2128.8929.2129.2121,612
22 July 202229.1729.1728.8929.0329.0352,920
21 July 202229.4429.4428.8429.1729.1722,723
20 July 202229.3529.8129.3129.3129.3146,440
19 July 202228.7029.7228.7029.3129.31326,160
19 July 20221.851852 Dividend
18 July 202230.0930.6530.0930.4228.56176,299
15 July 202229.6330.4629.6330.0928.2669,120
14 July 202229.5429.8629.4929.6827.87130,734
13 July 202229.6329.9129.4429.7227.9177,863
12 July 202231.5331.5329.4429.5827.78151,265
11 July 202230.0030.7430.0030.3228.4821,924
08 July 202229.7730.0529.7230.0028.1732,400
07 July 202229.5430.4229.5429.7727.9622,680
06 July 202229.6329.8629.4929.6327.8368,040
05 July 202230.3730.7929.4429.6827.8759,991
04 July 202230.7930.7929.5429.6327.8340,104
01 July 202230.2330.2329.6829.6827.8782,477
30 June 202229.9530.3229.9530.2328.3941,365
29 June 202230.7930.7930.0930.6028.7458,858
28 June 202230.5630.9730.5130.7928.9142,174
27 June 202230.3731.3430.3730.8829.0021,729
24 June 202230.8330.8830.0030.3728.5235,640
23 June 202230.6531.5729.1730.3728.52103,945
22 June 202230.9731.0230.2830.4628.6163,961
21 June 202230.6931.0630.6531.0629.1755,263
20 June 202231.0231.4430.5630.6528.78102,934
17 June 202230.9331.2530.5631.0629.1796,638
16 June 202232.2732.2731.2031.3029.3944,378
15 June 202231.3431.4831.0231.3029.3939,294
14 June 202231.1131.1130.9731.0629.1759,400
13 June 202231.1131.2031.0231.1129.2242,142
10 June 202231.3031.7631.2031.6229.7074,547
09 June 202231.9431.9431.3031.6729.7484,351
08 June 202231.9431.9431.8131.9029.9658,968
07 June 202231.6231.8131.6231.7629.8383,290
06 June 202231.6231.6231.4831.5729.6540,003
02 June 202232.2732.2731.4431.5329.6159,661
01 June 202231.3431.4831.3431.3429.4370,200
31 May 202231.3431.3931.2031.3429.4341,256
30 May 202231.3431.4431.2531.3429.4334,570
27 May 202231.3031.3031.2031.2529.3535,134
26 May 202231.1631.4431.1131.1129.2244,894
25 May 202231.0631.1130.7931.1129.226,048
24 May 202231.2031.2031.1131.1629.2641,299
23 May 202230.8331.3430.8331.1129.2231,482
20 May 202230.5630.8830.5630.8328.9634,966
19 May 202230.6530.6530.2330.6528.7858,489
18 May 202230.5130.9330.3230.6928.8394,176
17 May 202230.4230.7430.4230.6528.7839,960
16 May 202230.8330.9330.5630.5628.7065,880
13 May 202230.3730.4629.9130.2828.4334,560
12 May 202231.1131.1130.0930.1428.30177,120
11 May 202231.2031.5730.7431.0229.13281,880
10 May 202230.9330.9329.7730.1928.35176,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...