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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	39.95	39	39	39.95	39	5.33M
November 14, 2025	41.5	40.2	40.2	42.1	40.2	8.92M
November 13, 2025	39.6	41.9	41.9	42.15	39.4	19.92M
November 12, 2025	38.8	39.4	39.4	39.6	38.7	4.45M
November 11, 2025	38.45	38.6	38.6	39	38.4	4.29M
November 10, 2025	39.7	38.05	38.05	39.85	38.05	10.17M
November 07, 2025	41.15	39.85	39.85	41.15	39.4	15.94M
November 06, 2025	43.3	42.1	42.1	43.8	42.05	13.4M
November 05, 2025	41.95	42.65	42.65	42.7	41.1	8.33M
November 04, 2025	42.9	42.2	42.2	43.95	42.05	16.34M
November 03, 2025	42.6	42.8	42.8	43.25	41.8	12.37M
October 31, 2025	41.6	42	42	43	41.2	17.97M
October 30, 2025	41	41.4	41.4	42	41	6.99M
October 29, 2025	41.2	40.7	40.7	41.5	40.6	3.18M
October 28, 2025	41.85	41.2	41.2	42.2	40.85	3.8M
October 27, 2025	41.1	41.5	41.5	41.85	41.05	4.79M
October 23, 2025	41.5	40.75	40.75	41.5	40.75	4.67M
October 22, 2025	42.05	41.65	41.65	42.35	41.6	4.31M
October 21, 2025	42.9	42.1	42.1	43.05	42.1	8.62M
October 20, 2025	42.65	42.45	42.45	42.95	41.85	5.72M
October 17, 2025	42.3	42.25	42.25	42.8	42.15	5.7M
October 16, 2025	41.65	42.5	42.5	42.65	41.65	11.23M
October 15, 2025	41.5	41.35	41.35	41.8	41	4.41M
October 14, 2025	42.8	41.1	41.1	42.85	41.05	10.54M
October 13, 2025	39.8	42	42	42	39.7	8.64M
October 09, 2025	41.5	41.4	41.4	42.95	41.4	15.94M
October 08, 2025	40.5	41.3	41.3	41.45	40.4	7.75M
October 07, 2025	39.3	40.85	40.85	41.4	39.3	12.64M
October 03, 2025	39.2	39.1	39.1	39.35	39	2.43M
October 02, 2025	40	39.1	39.1	40.1	39.1	4.69M
October 01, 2025	40.35	39.7	39.7	40.4	39.7	3.5M
September 30, 2025	39.7	40.2	40.2	40.55	39.65	5.65M
September 29, 2025	39.65	39.65	39.65	39.65	39.65	0
September 26, 2025	40.9	39.65	39.65	41.2	39.45	11.22M
September 25, 2025	42.45	40.65	40.65	43.5	40.65	38.74M
September 24, 2025	40.25	39.9	39.9	41	39.85	5.82M
September 23, 2025	40.1	39.85	39.85	40.35	39.5	4.38M
September 22, 2025	40.15	39.9	39.9	40.55	39.8	5.33M
September 19, 2025	40.45	40.05	40.05	40.75	40.05	4.65M
September 18, 2025	40.7	40.4	40.4	41.1	40.3	3.28M
September 17, 2025	40.85	40.3	40.3	41.1	40.25	4.32M
September 16, 2025	41.95	40.85	40.85	42.25	40.85	5.44M
September 15, 2025	41.75	41.4	41.4	42.35	41.2	7.31M
September 12, 2025	40.6	40.85	40.85	41.15	40.5	4.35M
September 11, 2025	41.9	40.4	40.4	41.95	40.05	8.39M
September 10, 2025	41.75	41.8	41.8	42.2	41.35	7.39M

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