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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	38.6	37.55	37.55	38.6	37.5	794,108
November 14, 2025	38.7	38.3	38.3	39.5	38.2	744,369
November 13, 2025	38.45	39.2	39.2	39.7	38.4	1.42M
November 12, 2025	37.5	37.65	37.65	37.8	37.4	360,440
November 11, 2025	37.3	37.2	37.2	37.95	37.15	484,681
November 10, 2025	37.8	37.25	37.25	38	36.7	897,653
November 07, 2025	38.65	37.95	37.95	38.65	37.7	818,661
November 06, 2025	39.7	38.85	38.85	39.9	38.7	335,456
November 05, 2025	38.75	39.55	39.55	39.55	38.2	353,945
November 04, 2025	40.35	38.75	38.75	40.7	38.75	1.17M
November 03, 2025	38.6	40.3	40.3	40.45	38.1	1.78M
October 31, 2025	38.4	38.2	38.2	39.2	38.2	353,226
October 30, 2025	38.65	38.4	38.4	39.25	38.35	328,041
October 29, 2025	39.25	38.55	38.55	39.55	38.55	347,122
October 28, 2025	39.6	39.25	39.25	39.75	38.95	348,366
October 27, 2025	38.95	39.2	39.2	39.55	38.95	474,109
October 23, 2025	39.05	38.8	38.8	39.05	38.5	387,701
October 22, 2025	39.15	39.2	39.2	39.3	38.95	394,178
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

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