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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	49.5	49.35	49.35	50	49.15	188,623
December 04, 2025	48.3	49	49	49.05	48.3	110,425
December 03, 2025	48.8	48.3	48.3	48.8	48.2	54,100
December 02, 2025	48.75	48.55	48.55	48.95	48.35	56,481
December 01, 2025	48.65	48.75	48.75	48.85	48.5	91,690
November 28, 2025	48.4	48.65	48.65	49.3	48.4	167,274
November 27, 2025	47.65	48.3	48.3	48.6	47.65	65,234
November 26, 2025	47.6	47.65	47.65	48.1	47.5	56,611
November 25, 2025	47.55	47.55	47.55	47.85	47.35	33,531
November 24, 2025	47.95	47.55	47.55	47.95	46.95	93,662
November 21, 2025	48.3	47.65	47.65	48.3	47	101,184
November 20, 2025	48.4	48.1	48.1	48.7	48.1	117,737
November 19, 2025	47.45	47.35	47.35	47.8	47.1	104,827
November 18, 2025	47.8	47.45	47.45	48.15	47.35	113,901
November 17, 2025	48.85	48.3	48.3	48.95	48.1	133,651
November 14, 2025	48.5	48.8	48.8	49.15	48.5	216,988
November 13, 2025	49.3	48.75	48.75	49.6	48.5	331,243
November 12, 2025	47.95	48.8	48.8	49	47.7	369,585
November 11, 2025	47.3	47.2	47.2	47.3	46.75	87,264
November 10, 2025	47.2	47.3	47.3	48.15	46.3	227,221
November 07, 2025	46	45.8	45.8	46	45.8	33,671
November 06, 2025	46.25	46.1	46.1	46.25	45.85	29,158
November 05, 2025	46	46.15	46.15	46.35	45.5	57,953
November 04, 2025	47	46.3	46.3	47.2	46.3	97,892
November 03, 2025	46.05	46.7	46.7	46.8	46.05	93,777
October 31, 2025	46	46.05	46.05	46.3	45.5	149,473
October 30, 2025	46	45.5	45.5	46	45.2	80,105
October 29, 2025	45.75	45.7	45.7	45.9	45.25	84,120
October 28, 2025	46.45	45.75	45.75	46.45	45.55	64,112
October 27, 2025	45.45	46.3	46.3	46.3	45.05	148,209
October 23, 2025	45.6	45.4	45.4	45.6	45.2	75,250
October 22, 2025	45.55	45.6	45.6	46.6	45.55	69,574
October 21, 2025	45.55	45.55	45.55	46	45.5	85,867
October 20, 2025	45.8	45.7	45.7	45.85	45.3	173,221
October 17, 2025	45.85	46	46	46.3	45.6	76,429
October 16, 2025	46.4	46	46	46.5	45.8	186,427
October 15, 2025	46.4	46.1	46.1	46.4	46.05	126,997
October 14, 2025	47.05	46.4	46.4	47.05	46.25	162,567
October 13, 2025	47.15	47.05	47.05	47.15	46.7	191,082
October 09, 2025	47.65	47.65	47.65	48.05	47.5	149,206
October 08, 2025	47.7	47.65	47.65	48.15	47.65	132,370
October 07, 2025	47.85	48.1	48.1	49.15	47.55	117,042
October 03, 2025	48.05	47.85	47.85	48.05	47.8	64,499
October 02, 2025	48.3	48.05	48.05	48.3	48	65,042
October 01, 2025	48.4	48.3	48.3	48.4	48.05	69,796
September 30, 2025	49.15	48.45	48.45	49.15	48.15	60,568
September 26, 2025	50.1	48.35	48.35	50.1	48.25	116,951
September 25, 2025	49.4	49	49	50.9	48.75	484,762
September 24, 2025	47.7	48.2	48.2	48.2	47.55	94,142
September 23, 2025	49.1	48.05	48.05	49.3	47.65	451,762
September 22, 2025	49.5	49.45	49.45	49.5	49.1	137,000
September 19, 2025	49.8	49.5	49.5	49.8	49.35	122,262
September 18, 2025	49.9	49.7	49.7	49.9	49.65	84,000
September 17, 2025	50.2	49.85	49.85	50.2	49.75	80,283
September 16, 2025	50.3	50.2	50.2	50.8	50	201,453
September 15, 2025	49.8	50.3	50.3	50.4	49.7	93,947
September 12, 2025	49.9	49.7	49.7	49.9	49.6	93,470
September 11, 2025	50.1	50.1	50.1	50.1	49.6	211,314
September 10, 2025	50	49.7	49.7	50.1	49.7	171,634
September 09, 2025	50.6	49.6	49.6	52	49.6	375,697

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