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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	47.65	47.6	47.6	47.7	47.6	54,719
September 24, 2025	47.7	47.65	47.65	48	47.35	41,559
September 23, 2025	47.85	47.7	47.7	47.85	47.5	24,927
September 22, 2025	47.65	47.95	47.95	48.25	47.65	53,961
September 19, 2025	47.4	47.65	47.65	47.65	47.4	73,658
September 18, 2025	47	47.35	47.35	47.4	47	57,225
September 17, 2025	47.2	47.2	47.2	47.3	47.2	28,008
September 16, 2025	47.3	47.2	47.2	47.3	47.1	44,337
September 15, 2025	47	47.2	47.2	47.3	47	48,593
September 12, 2025	47.2	47	47	47.2	46.7	98,816
September 11, 2025	46.85	47	47	47.1	46.5	146,630
September 10, 2025	46.6	46.9	46.9	47	46.5	62,651
September 09, 2025	47	46.9	46.9	47	46.4	42,434
September 08, 2025	46.75	46.4	46.4	47.4	46.35	181,427
September 05, 2025	46.7	46.8	46.8	46.8	46.55	30,111
September 04, 2025	46.7	46.8	46.8	47	46.7	36,713
September 03, 2025	46.1	46.5	46.5	46.5	46.1	54,532
September 02, 2025	46.5	46.1	46.1	46.65	46.1	136,541
September 01, 2025	46.5	46.5	46.5	47	46.5	82,640
August 29, 2025	46.85	46.65	46.65	46.85	46.65	35,053
August 28, 2025	46.8	46.75	46.75	47	46.75	41,571
August 27, 2025	46.45	46.8	46.8	47	46.45	101,320
August 26, 2025	47	46.5	46.5	47	46.5	63,680
August 25, 2025	46.95	47	47	47.1	46.85	67,474
August 22, 2025	47	46.65	46.65	47.05	46.45	139,535
August 21, 2025	46.5	47.1	47.1	47.1	46.5	61,259
August 20, 2025	46.6	46.5	46.5	46.8	46.5	139,223
August 19, 2025	46.25	46.35	46.35	46.4	46	129,310
August 18, 2025	46.25	46.25	46.25	46.45	46.05	188,972
August 15, 2025	47.05	46.35	46.35	47.05	46.3	229,130
August 14, 2025	46	47.05	47.05	47.05	45.65	319,991
August 13, 2025	47.2	46	46	47.2	46	617,944
August 12, 2025	47.6	47.2	47.2	47.6	47.2	314,614

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