Ta Ya Electric Wire & Cable Co., Ltd. - 1609.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	38.6	39.1	39.1	39.1	38.35	5.02M
February 10, 2026	37.95	38.05	38.05	38.5	37.85	2.7M
February 09, 2026	38.3	37.85	37.85	38.45	37.65	3.18M
February 06, 2026	38	37.65	37.65	38	36.7	7.49M
February 05, 2026	39.25	38.4	38.4	39.25	38.2	10.86M
February 04, 2026	38.85	39.55	39.55	39.75	38.7	3.36M
February 03, 2026	40.2	38.95	38.95	40.2	38.65	6.67M
February 02, 2026	40.95	39.5	39.5	40.95	39	9.15M
January 30, 2026	43.7	41.55	41.55	44.15	41.5	11.73M
January 29, 2026	43.85	43.7	43.7	44.45	42.25	12.42M
January 28, 2026	43.5	43.85	43.85	44.15	42.8	13.76M
January 27, 2026	43	43.5	43.5	43.6	42.2	10.96M
January 26, 2026	43.25	42.6	42.6	44	41.85	21.31M
January 23, 2026	49.6	42.95	42.95	50	42.9	84.58M
January 22, 2026	44.3	47.3	47.3	47.3	43.75	53.76M
January 21, 2026	42.55	43	43	45.3	42.55	48.43M
January 20, 2026	40.95	42.55	42.55	42.85	40.4	19.78M
January 19, 2026	40.65	41	41	41.35	40.1	7.36M
January 16, 2026	40.6	40.55	40.55	40.95	40.1	8.68M
January 15, 2026	39.9	40.1	40.1	40.2	39.55	4.53M
January 14, 2026	39.7	40.05	40.05	40.5	39.1	8.12M
January 13, 2026	42.1	39.55	39.55	42.35	38.9	21.49M
January 12, 2026	38.3	39.7	39.7	39.9	38.3	6.61M
January 09, 2026	38.3	38.1	38.1	38.3	37.55	3.07M
January 08, 2026	39.65	38.3	38.3	39.65	38.05	4.51M
January 07, 2026	38.9	39.5	39.5	39.65	38.7	7.18M
January 06, 2026	38.55	38.7	38.7	38.9	38.55	4.03M
January 05, 2026	38.6	38.2	38.2	38.75	38.15	3.02M
January 02, 2026	38.2	38.5	38.5	38.6	38.1	3.03M
December 31, 2025	38.4	37.95	37.95	38.45	37.7	5.43M
December 30, 2025	38.75	38.25	38.25	38.95	38.2	3.87M
December 29, 2025	39.5	39.05	39.05	40.3	39.05	7.36M
December 26, 2025	38.55	38.85	38.85	39.3	38.5	9.35M
December 24, 2025	38.35	38	38	39.1	38	4.39M
December 23, 2025	38.25	38.15	38.15	38.3	38	1.85M
December 22, 2025	37.65	38.1	38.1	38.25	37.5	2.65M
December 19, 2025	37.25	37.55	37.55	37.55	37.1	1.99M
December 18, 2025	37.5	37.05	37.05	37.55	37.05	2.6M
December 17, 2025	37.9	37.4	37.4	38.15	37.4	4.2M
December 16, 2025	39	37.9	37.9	39	37.6	5.54M
December 15, 2025	39.2	38.95	38.95	39.8	38.9	8.72M
December 12, 2025	38.5	39.1	39.1	39.55	38.5	6.04M
December 11, 2025	38.1	38.15	38.15	38.5	38	2.44M
December 10, 2025	39.25	38	38	39.4	37.95	5.64M
December 09, 2025	39.05	39.25	39.25	39.25	38.75	2.24M
December 08, 2025	39.5	39.05	39.05	39.5	38.85	2.26M
December 05, 2025	40.3	39.25	39.25	40.3	39.1	2.44M
December 04, 2025	39.3	39.8	39.8	40.2	39.2	6.43M
December 03, 2025	39.15	38.9	38.9	39.25	38.75	1.99M
December 02, 2025	39.35	38.75	38.75	39.35	38.65	2.23M
December 01, 2025	38.8	38.85	38.85	39.7	38.8	3.82M
November 28, 2025	39.2	38.7	38.7	39.25	38.5	3.33M
November 27, 2025	39.3	39	39	39.6	38.6	1.99M
November 26, 2025	39.1	39.2	39.2	39.8	39.1	4.52M
November 25, 2025	38.3	38.5	38.5	38.65	38.05	2.59M
November 24, 2025	37.95	37.6	37.6	38.15	37.4	2.38M
November 21, 2025	38.4	37.55	37.55	38.9	37.3	4.74M
November 20, 2025	38.85	38.95	38.95	39.35	38.45	3.98M
November 19, 2025	38.1	37.85	37.85	38.4	37.2	6.29M
November 18, 2025	38.8	38.1	38.1	38.9	37.95	5.41M

Ta Ya Electric Wire & Cable Co., Ltd. (1609.TW) TAI