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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.5	49	49	49.5	48.1	196,805
January 13, 2026	48.65	48.15	48.15	48.65	48	113,378
January 12, 2026	48.4	48.5	48.5	48.65	48.2	93,747
January 09, 2026	48.85	48.3	48.3	48.85	48.1	135,427
January 08, 2026	49.5	48.85	48.85	49.5	48.8	116,889
January 07, 2026	49.6	49.55	49.55	49.65	49.05	127,841
January 06, 2026	49.5	49.35	49.35	49.5	49.05	97,410
January 05, 2026	49.6	49.45	49.45	49.8	48.9	130,728
January 02, 2026	49.5	49.65	49.65	49.9	49.5	92,531
December 31, 2025	49.95	49.6	49.6	49.95	49.45	58,718
December 30, 2025	50.2	49.95	49.95	50.2	49.6	98,471
December 29, 2025	50.9	50.1	50.1	52	50.1	325,136
December 26, 2025	48.75	49.75	49.75	50.1	48.75	250,069
December 24, 2025	48.85	48.75	48.75	49.3	48.3	61,551
December 23, 2025	48.05	48.9	48.9	48.9	48.05	57,824
December 22, 2025	48.5	48.35	48.35	48.75	48.25	70,538
December 19, 2025	48.2	48.4	48.4	48.8	48.2	49,771
December 18, 2025	49.45	48.2	48.2	49.45	48.2	70,939
December 17, 2025	49.05	48.85	48.85	49.3	48.8	58,580
December 16, 2025	49.6	49	49	49.85	48.65	108,658
December 15, 2025	49.1	49.6	49.6	49.9	49.1	115,177
December 12, 2025	49.5	49.5	49.5	50	49.4	151,561
December 11, 2025	49.5	49.3	49.3	49.5	49.05	50,910
December 10, 2025	49.2	49.35	49.35	49.5	49.2	70,434
December 09, 2025	49.05	49.25	49.25	49.6	48.9	192,764
December 08, 2025	49.45	49.05	49.05	49.45	48.5	152,595
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

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