Dah San Electric Wire & Cable Corp. - 1615.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	50.8	50.2	50.2	50.8	50.1	73,560
September 04, 2025	50	50.5	50.5	50.6	50	97,616
September 03, 2025	49.8	49.9	49.9	50.2	49.8	97,139
September 02, 2025	49.8	49.8	49.8	49.8	49.5	98,703
September 01, 2025	50	49.8	49.8	50	49.6	124,557
August 29, 2025	50.1	50	50	50.2	50	63,967
August 28, 2025	50.1	50.1	50.1	50.2	50.1	81,375
August 27, 2025	50.5	50.2	50.2	50.5	50	94,455
August 26, 2025	50.1	50	50	50.5	50	125,653
August 25, 2025	50.5	50.2	50.2	50.5	50	131,722
August 22, 2025	49.8	50.1	50.1	50.5	49.8	130,049
August 21, 2025	50.3	50	50	50.4	49.95	145,771
August 20, 2025	50.7	50.2	50.2	50.8	50	224,761
August 19, 2025	50.6	50.5	50.5	50.7	50.2	92,909
August 18, 2025	50.6	50.6	50.6	50.8	50.2	158,266
August 15, 2025	49.8	50.1	50.1	50.4	49.75	367,725
August 14, 2025	51.71	51.71	49.81	51.9	51.43	532,725
August 13, 2025	51.43	51.33	49.44	51.9	50.86	501,214
August 12, 2025	50.48	50.19	48.34	50.48	50.19	134,516
August 11, 2025	50.57	50.19	48.34	50.57	50.1	136,051
August 08, 2025	50.48	50.57	48.7	50.86	50.38	87,256
August 07, 2025	50.29	50.38	48.52	50.48	50.29	50,462
August 06, 2025	49.71	50.29	48.44	50.38	49.71	121,385
August 05, 2025	50	49.71	47.89	50.1	49.71	127,896
August 04, 2025	49.05	50	48.16	50.1	49.05	40,305
August 01, 2025	49.81	49.81	47.97	49.9	49.14	35,556
July 31, 2025	50.86	49.81	47.97	50.86	49.71	67,833
July 30, 2025	49.24	49.43	47.61	49.52	49.14	20,339
July 29, 2025	49.43	49.24	47.43	49.62	49.24	42,446
July 28, 2025	49.24	49.43	47.61	49.43	49.24	18,997
July 25, 2025	49.52	49.52	47.7	49.52	49.24	33,075
July 24, 2025	49.24	49.24	47.43	49.33	49.14	25,516
July 23, 2025	49.43	49.33	47.51	49.52	49.24	27,679
July 22, 2025	49.43	49.05	47.24	49.43	49.05	45,206
July 21, 2025	49.71	49.43	47.61	49.9	49.43	46,305
July 18, 2025	49.62	49.71	47.89	50.48	49.62	70,597
July 17, 2025	49.62	49.62	47.79	49.71	49.52	46,305
July 16, 2025	49.24	49.43	47.61	49.71	49.14	49,771
July 15, 2025	49.24	49.43	49.43	49.43	49.24	19,242
July 14, 2025	49.24	49.43	49.43	49.71	49.24	42,344
July 11, 2025	49.14	49.52	49.52	49.81	48.76	117,115
July 10, 2025	48.67	48.67	48.67	49.24	48.57	51,715
July 09, 2025	49.24	48.67	48.67	49.52	48.48	45,048
July 08, 2025	48.19	48.29	48.29	48.57	47.9	33,378
July 07, 2025	48.19	48.19	48.19	48.76	48.1	22,869
July 04, 2025	48.76	48.76	48.76	48.76	48.57	31,448
July 03, 2025	49.05	49.33	49.33	49.33	48.76	27,010
July 02, 2025	48.57	48.95	48.95	49.33	48.57	26,101
July 01, 2025	48.57	49.05	49.05	50	48.57	64,082
June 30, 2025	49.14	48.48	48.48	49.14	48.38	31,366
June 27, 2025	49.14	48.86	48.86	49.24	48.19	40,111
June 26, 2025	48.76	48.76	48.76	49.33	48.67	43,998
June 25, 2025	48.76	48.67	48.67	48.86	48.48	9,772
June 24, 2025	47.81	48.76	48.76	48.76	47.81	35,827
June 23, 2025	48.1	47.57	47.57	48.1	47.14	89,624
June 20, 2025	49.24	48.29	48.29	49.24	48.1	96,645
June 19, 2025	50.29	49.24	49.24	51.43	49.24	120,418
June 18, 2025	50	50.19	50.19	50.19	49.14	58,383
June 17, 2025	49.33	49.9	49.9	50.19	49.14	92,274
June 16, 2025	48.48	49.14	49.14	49.33	48.48	57,827

Dah San Electric Wire & Cable Corp. (1615.TW) TAI