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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	47.2	47.25	47.25	47.65	47	95,613
February 10, 2026	47	47.2	47.2	47.35	46.9	129,815
February 09, 2026	46.8	46.95	46.95	46.95	46.7	94,062
February 06, 2026	48	46.75	46.75	48	46.7	185,706
February 05, 2026	46.15	46.4	46.4	46.45	46.15	86,056
February 04, 2026	46.15	46.15	46.15	46.55	46.1	169,430
February 03, 2026	46.4	46.15	46.15	46.55	46.05	181,386
February 02, 2026	46.65	46.25	46.25	46.65	46.15	214,451
January 30, 2026	46.6	46.75	46.75	47.2	46.6	104,176
January 29, 2026	47	46.6	46.6	47.2	46.6	164,722
January 28, 2026	47.15	47	47	47.2	46.9	89,758
January 27, 2026	47.3	47.1	47.1	47.6	47	167,644
January 26, 2026	47.6	47.4	47.4	47.7	47.2	76,112
January 23, 2026	47.6	47.4	47.4	47.6	47.2	108,281
January 22, 2026	47.35	47.25	47.25	47.35	47.2	92,111
January 21, 2026	47.4	47.25	47.25	47.65	47.2	76,677
January 20, 2026	47.2	47.4	47.4	47.7	47.2	135,943
January 19, 2026	47.1	47.35	47.35	47.7	47	168,172
January 16, 2026	47.8	47.25	47.25	47.8	47.2	86,970
January 15, 2026	47.9	47.65	47.65	47.9	47.5	50,189
January 14, 2026	47.3	47.35	47.35	47.45	47.2	60,419
January 13, 2026	47.3	47.15	47.15	47.3	46.85	67,960
January 12, 2026	46.85	46.8	46.8	46.85	46.8	58,595
January 09, 2026	46.7	46.75	46.75	46.75	46.65	61,940
January 08, 2026	47	46.7	46.7	47	46.7	75,289
January 07, 2026	46.75	46.9	46.9	47.05	46.7	121,097
January 06, 2026	46.8	46.8	46.8	46.85	46.7	54,996
January 05, 2026	46.8	46.9	46.9	46.9	46.7	135,243
January 02, 2026	47.35	46.8	46.8	47.35	46.8	69,923
December 31, 2025	47.15	47.2	47.2	47.2	47	63,721
December 30, 2025	47	47.15	47.15	47.3	46.9	30,644
December 29, 2025	47.4	47.3	47.3	47.5	47.2	23,482
December 26, 2025	47.2	47.4	47.4	47.4	46.9	43,823
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

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