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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	38	37.9	37.9	38.05	37.55	594,148
February 10, 2026	37.7	37.95	37.95	38.15	37.7	326,388
February 09, 2026	39.2	38.05	38.05	39.2	38	559,009
February 06, 2026	38.4	38.45	38.45	38.7	37.3	856,831
February 05, 2026	39.5	38.85	38.85	39.75	38.65	696,453
February 04, 2026	39.8	39.9	39.9	40.2	39.55	459,298
February 03, 2026	41.55	39.8	39.8	41.55	39.5	838,603
February 02, 2026	41.25	40.65	40.65	41.75	40.2	951,661
January 30, 2026	42.8	41.15	41.15	42.8	41.15	864,519
January 29, 2026	43.2	42.9	42.9	43.2	41.85	802,971
January 28, 2026	42.6	42.95	42.95	43.3	42.5	716,054
January 27, 2026	42.95	42.45	42.45	42.95	41.95	831,088
January 26, 2026	43.9	42.7	42.7	44.2	41.9	1.26M
January 23, 2026	42.8	42.7	42.7	43.2	41.25	2.63M
January 22, 2026	40.9	41.85	41.85	42.2	40.9	2.66M
January 21, 2026	41.6	40.3	40.3	41.8	40.2	1.63M
January 20, 2026	39.95	41.45	41.45	41.65	39.85	2.21M
January 19, 2026	39.75	39.9	39.9	40	39.25	1.07M
January 16, 2026	39.8	39.6	39.6	39.9	39.5	907,421
January 15, 2026	39.8	39.5	39.5	39.8	39.05	448,140
January 14, 2026	39	39.35	39.35	39.6	38.75	555,293
January 13, 2026	39.15	38.85	38.85	39.3	38.65	481,180
January 12, 2026	38.6	39	39	39.3	38.6	1.1M
January 09, 2026	38.7	38.35	38.35	39	37.9	980,763
January 08, 2026	37.65	37.4	37.4	37.95	37.35	267,301
January 07, 2026	36.95	37.65	37.65	37.85	36.95	635,218
January 06, 2026	36.8	36.95	36.95	37.1	36.7	171,589
January 05, 2026	37.3	36.8	36.8	37.35	36.7	478,003
January 02, 2026	37.1	37.15	37.15	37.3	37.05	157,998
December 31, 2025	37.35	37	37	37.35	36.9	298,509
December 30, 2025	37.6	37.15	37.15	37.6	36.95	543,193
December 29, 2025	38.15	37.6	37.6	38.4	37.55	348,123
December 26, 2025	37.4	37.8	37.8	38.15	37.4	639,077
December 24, 2025	37.35	37.1	37.1	37.95	37.1	402,847
December 23, 2025	37.5	37.3	37.3	37.55	37.25	129,234
December 22, 2025	37.55	37.3	37.3	37.55	37.2	174,839
December 19, 2025	37.45	37.3	37.3	37.45	37.25	163,154
December 18, 2025	37.1	37.45	37.45	37.6	37	282,592
December 17, 2025	37.6	37.15	37.15	37.65	37.1	221,205
December 16, 2025	37.8	37.4	37.4	37.9	37	437,785
December 15, 2025	37.9	37.95	37.95	38.45	37.85	232,870
December 12, 2025	38.4	38.2	38.2	38.95	38.1	437,313
December 11, 2025	38.2	38.15	38.15	38.85	37.9	575,762
December 10, 2025	37.55	37.85	37.85	38.15	37.5	650,075
December 09, 2025	37.05	36.95	36.95	37.1	36.85	184,356
December 08, 2025	37.7	37.1	37.1	37.7	36.85	479,586
December 05, 2025	37.95	37.45	37.45	38.1	37.15	378,866
December 04, 2025	37.8	37.8	37.8	38.55	37.7	480,626
December 03, 2025	37.45	37.55	37.55	37.65	37.2	140,147
December 02, 2025	37.5	37.3	37.3	37.75	37.2	263,430
December 01, 2025	37.5	37.5	37.5	38.1	37.3	313,796
November 28, 2025	37.8	37.45	37.45	37.8	37.45	252,275
November 27, 2025	37.95	37.75	37.75	38.25	37.55	270,594
November 26, 2025	37.75	38.05	38.05	38.15	37.75	363,884
November 25, 2025	37.5	37.65	37.65	37.8	37.25	177,592
November 24, 2025	37.55	37.05	37.05	38.1	36.95	301,704
November 21, 2025	37.65	36.95	36.95	37.65	36.75	434,085
November 20, 2025	37.35	37.75	37.75	38	37.35	359,158
November 19, 2025	37	36.8	36.8	37.2	36.75	393,307
November 18, 2025	37.6	36.95	36.95	37.6	36.85	622,080

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