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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	38.8	38.45	38.45	38.8	38.3	238,599
July 24, 2025	39.45	38.9	38.9	39.45	38.55	177,032
July 23, 2025	38.3	39	39	39.35	38.3	391,056
July 22, 2025	39.6	38.2	38.2	39.65	38.2	687,960
July 21, 2025	40.35	39.55	39.55	40.45	39.45	352,858
July 18, 2025	39	39.9	39.9	40.1	38.7	838,011
July 17, 2025	38.95	38.85	38.85	39.1	38.7	189,448
July 16, 2025	39.15	38.7	38.7	39.3	38.65	342,981
July 15, 2025	38.8	39.3	39.3	39.35	38.75	232,536
July 14, 2025	39.3	38.95	38.95	39.55	38.8	246,333
July 11, 2025	38.4	39.3	39.3	39.4	37.7	825,790
July 10, 2025	38.7	38.15	38.15	38.7	37.5	341,834
July 09, 2025	38.5	37.85	37.85	39.2	37.6	466,555
July 08, 2025	37.5	37.6	37.6	37.65	36.95	323,411
July 07, 2025	37.7	37.85	37.85	38.35	37.5	221,725
July 04, 2025	38.85	37.9	37.9	39.25	37.55	574,581
July 03, 2025	38.75	39	39	39.2	38.75	188,671
July 02, 2025	38.5	39	39	39.2	38.5	231,094
July 01, 2025	39	39	39	39.4	38.8	231,148
June 30, 2025	39.7	38.5	38.5	39.75	38.5	409,640
June 27, 2025	39.65	39.45	39.45	39.65	39.05	606,461
June 26, 2025	39.95	39.7	39.7	40.3	39.45	534,326
June 25, 2025	40.5	39.65	39.65	40.8	39.6	603,076
June 24, 2025	40.9	40.3	40.3	40.9	39.75	512,652
June 23, 2025	39.65	39.9	39.9	40.15	39.15	422,734
June 20, 2025	40.5	40.15	40.15	40.7	39.5	906,049
June 19, 2025	41.65	40.8	40.8	42.2	40.55	1.76M
June 18, 2025	41	41.6	41.6	41.8	40.4	1.87M

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