China Wire & Cable Co., Ltd. - 1603.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	39.05	39	39	39.2	38.7	244,203
October 20, 2025	38.35	38.75	38.75	38.75	38	401,841
October 17, 2025	38.9	38.4	38.4	39	38.3	279,698
October 16, 2025	38.75	39	39	39	38.2	420,632
October 15, 2025	38.35	38.1	38.1	38.4	37.7	674,502
October 14, 2025	39.55	38.35	38.35	39.6	38.2	985,715
October 13, 2025	38.85	39.25	39.25	39.25	38.5	496,218
October 09, 2025	40.25	39.95	39.95	40.9	39.65	628,455
October 08, 2025	39.65	40	40	40.4	39.65	412,149
October 07, 2025	38.95	39.9	39.9	40.3	38.95	896,760
October 03, 2025	39.1	38.9	38.9	39.2	38.8	272,650
October 02, 2025	39.65	39.1	39.1	39.65	38.9	337,501
October 01, 2025	39.65	39.15	39.15	39.9	39.05	338,431
September 30, 2025	39.5	39.9	39.9	39.9	39.2	229,188
September 29, 2025	39.2	39.2	39.2	39.2	39.2	0
September 26, 2025	40.15	39.2	39.2	40.6	39	663,187
September 25, 2025	40.5	40.05	40.05	41.7	40.05	2.01M
September 24, 2025	39.9	39.85	39.85	40.6	39.55	521,015
September 23, 2025	39	39.9	39.9	40	38.95	588,560
September 22, 2025	39.35	39.15	39.15	39.35	38.8	334,029
September 19, 2025	39.45	39.05	39.05	39.5	39.05	234,116
September 18, 2025	39.65	39.55	39.55	39.65	38.95	751,969
September 17, 2025	39.4	39.6	39.6	40	39.4	289,933
September 16, 2025	40.65	39.6	39.6	40.65	39.2	895,693
September 15, 2025	40.45	40.65	40.65	40.9	39.9	874,818
September 12, 2025	39.95	40.25	40.25	40.45	39.7	633,796
September 11, 2025	39.2	39.8	39.8	40.8	39.2	2.32M
September 10, 2025	39	38.6	38.6	39	37.95	890,419
September 09, 2025	39.2	39	39	40.4	38.85	799,794
September 08, 2025	38.8	38.6	38.6	39.35	38.25	175,605
September 05, 2025	39.55	38.8	38.8	39.55	38.65	282,845
September 04, 2025	38.3	39.45	39.45	39.65	38.3	929,965
September 03, 2025	37.75	37.95	37.95	38.15	37.7	243,219
September 02, 2025	37.7	37.7	37.7	38.2	37.6	439,250
September 01, 2025	39.15	37.55	37.55	39.15	37.55	1.23M
August 29, 2025	39.6	39.3	39.3	39.6	39.1	489,456
August 28, 2025	39.05	39.25	39.25	39.8	39.05	530,771
August 27, 2025	39.9	40.5	39	40.65	39.85	520,897
August 26, 2025	40.35	39.9	38.42	40.4	39.5	505,183
August 25, 2025	40.65	40.35	38.86	40.8	40.25	450,189
August 22, 2025	39.9	40.3	38.81	40.9	39.8	482,071
August 21, 2025	40.35	39.9	38.42	40.35	39.7	339,035
August 20, 2025	40.75	39.9	38.42	40.75	39.8	488,230
August 19, 2025	41.35	40.75	39.24	41.35	40.5	444,609
August 18, 2025	41.7	41.1	39.58	41.85	41	783,991
August 15, 2025	40.6	41.15	41.15	41.2	40.1	1.28M
August 14, 2025	39.55	40.45	40.45	41.15	39.55	1.18M
August 13, 2025	39.95	39.5	39.5	41.3	39.15	1.33M
August 12, 2025	39.2	38.85	38.85	39.35	38.7	404,706
August 11, 2025	39.65	38.85	38.85	39.65	38.7	455,339
August 08, 2025	39.55	39.65	39.65	39.9	39.5	205,183
August 07, 2025	40	39.8	39.8	40	39	469,047
August 06, 2025	39.15	39.7	39.7	39.95	39.15	704,332
August 05, 2025	39.15	39	39	39.4	38.75	375,867
August 04, 2025	37.85	38.95	38.95	39	37.1	500,716
August 01, 2025	37.9	38	38	38.3	37.75	234,646
July 31, 2025	39.55	38.1	38.1	39.55	38	696,456
July 30, 2025	38.55	39.4	39.4	39.4	38.2	442,163
July 29, 2025	38.15	38.4	38.4	38.8	38.15	179,032
July 28, 2025	38.5	38.4	38.4	38.7	38.25	107,785

China Wire & Cable Co., Ltd. (1603.TW) TAI