I-Sheng Electric Wire & Cable Co., Ltd. - 6115.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	47.3	47.2	47.2	47.3	47.1	15,320
December 23, 2025	47.35	47.3	47.3	47.35	47.2	16,959
December 22, 2025	47	47.4	47.4	47.5	47	44,977
December 19, 2025	47.4	47.5	47.5	47.5	46.7	35,642
December 18, 2025	47.1	47.45	47.45	47.45	47	64,611
December 17, 2025	47.2	46.95	46.95	47.25	46.6	52,798
December 16, 2025	46.8	46.95	46.95	47	46.6	95,641
December 15, 2025	46.9	47.25	47.25	47.35	46.9	43,781
December 12, 2025	47.6	47.35	47.35	47.6	47.25	32,746
December 11, 2025	47.45	47.35	47.35	47.45	47.15	24,716
December 10, 2025	47.1	47.45	47.45	47.45	46.9	54,899
December 09, 2025	47.05	47.1	47.1	47.2	46.95	61,777
December 08, 2025	47.2	47.1	47.1	47.2	46.95	56,427
December 05, 2025	47.1	47.2	47.2	47.2	47.1	29,582
December 04, 2025	46.85	47.2	47.2	47.2	46.8	13,235
December 03, 2025	47	46.95	46.95	47	46.95	35,826
December 02, 2025	46.9	47	47	47.15	46.9	52,239
December 01, 2025	46.7	46.9	46.9	47.1	46.7	38,259
November 28, 2025	46.85	46.9	46.9	46.9	46.6	56,264
November 27, 2025	46.7	46.85	46.85	46.85	46.6	29,216
November 26, 2025	46.75	46.85	46.85	46.85	46.6	33,358
November 25, 2025	46.75	46.6	46.6	46.75	46.45	36,791
November 24, 2025	46.2	46.3	46.3	46.5	46.2	35,722
November 21, 2025	46.2	46.2	46.2	46.5	46.1	64,205
November 20, 2025	46.15	46.2	46.2	46.5	46.15	22,755
November 19, 2025	46.35	46.1	46.1	46.35	46.1	55,393
November 18, 2025	46.4	46.2	46.2	46.4	46.1	36,707
November 17, 2025	46.7	46.5	46.5	46.7	46.25	48,638
November 14, 2025	46.1	46.6	46.6	46.6	46.1	103,510
November 13, 2025	46.25	46.2	46.2	46.25	46.1	48,430
November 12, 2025	46.2	46.2	46.2	46.25	46.05	80,711
November 11, 2025	46.25	46.2	46.2	46.25	46.1	73,607
November 10, 2025	46.4	46.25	46.25	46.45	46.2	70,858
November 07, 2025	46.55	46.4	46.4	46.55	46.3	41,539
November 06, 2025	46.85	46.55	46.55	46.85	46.45	35,607
November 05, 2025	46.35	46.5	46.5	46.6	46.2	88,898
November 04, 2025	46.35	46.35	46.35	46.4	46.2	35,101
November 03, 2025	46.35	46.25	46.25	46.35	46.1	38,016
October 31, 2025	46.55	46.35	46.35	46.6	46.35	58,762
October 30, 2025	46.1	46.35	46.35	46.5	46.1	66,071
October 29, 2025	46.35	46.4	46.4	46.6	46.15	78,790
October 28, 2025	47	46.35	46.35	47	46.25	63,281
October 27, 2025	46.55	46.4	46.4	46.55	46	193,346
October 23, 2025	46.55	46.55	46.55	46.6	46.3	117,026
October 22, 2025	46.55	46.6	46.6	46.65	46.5	94,665
October 21, 2025	47.05	46.55	46.55	47.05	46.5	143,741
October 20, 2025	46.8	47	47	47.1	46.75	44,722
October 17, 2025	47	46.75	46.75	47	46.5	119,683
October 16, 2025	46.9	47	47	47.05	46.9	46,772
October 15, 2025	47.35	47.05	47.05	47.35	47	34,635
October 14, 2025	47.45	47.2	47.2	47.5	46.95	86,314
October 13, 2025	47.15	47.3	47.3	47.65	47.15	51,787
October 09, 2025	47.65	47.75	47.75	47.8	47.55	53,995
October 08, 2025	47.95	47.75	47.75	47.95	47.75	17,333
October 07, 2025	47.6	48.15	48.15	48.2	47.15	71,493
October 03, 2025	47.8	47.7	47.7	48	47.7	40,179
October 02, 2025	47.65	48.25	48.25	48.55	47.65	95,422
October 01, 2025	47.75	47.95	47.95	48	47.75	27,312
September 30, 2025	47.75	47.75	47.75	47.75	47.65	41,015
September 26, 2025	47.6	47.6	47.6	47.85	47.6	51,353

I-Sheng Electric Wire & Cable Co., Ltd. (6115.TW) TAI