China Wire & Cable Co., Ltd. 1603
TWSE · Taiwan · Producer Manufacturing
TWD 30.60-0.05 (-0.16%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30.60 | -0.16% | TWD 30.65 | TWD 30.75 | TWD 30.45 | 129.40K |
| 2026-10-01 | TWD 30.65 | +0.16% | TWD 30.65 | TWD 30.75 | TWD 30.40 | 149.66K |
| 2026-09-30 | TWD 30.60 | +1.83% | TWD 30.35 | TWD 30.85 | TWD 30.15 | 256.50K |
| 2026-09-29 | TWD 30.05 | -0.66% | TWD 29.90 | TWD 30.35 | TWD 29.20 | 153.48K |
| 2026-09-24 | TWD 30.25 | 0.00% | TWD 30.20 | TWD 30.25 | TWD 29.85 | 92.13K |
| 2026-09-23 | TWD 30.25 | +0.50% | TWD 30.20 | TWD 30.35 | TWD 30.00 | 93.00K |
| 2026-09-22 | TWD 30.10 | 0.00% | TWD 30.40 | TWD 30.40 | TWD 30.05 | 63.00K |
| 2026-09-21 | TWD 30.10 | -0.66% | TWD 30.30 | TWD 30.40 | TWD 30.00 | 69.01K |
| 2026-09-18 | TWD 30.30 | +0.17% | TWD 30.35 | TWD 30.35 | TWD 30.10 | 110.00K |
| 2026-09-17 | TWD 30.25 | +1.34% | TWD 30.10 | TWD 30.25 | TWD 30.00 | 99.00K |
| 2026-09-16 | TWD 29.85 | -0.33% | TWD 29.90 | TWD 30.05 | TWD 29.75 | 88.11K |
| 2026-09-15 | TWD 29.95 | -0.50% | TWD 30.20 | TWD 30.20 | TWD 29.80 | 141.54K |
| 2026-09-14 | TWD 30.10 | +0.33% | TWD 30.00 | TWD 30.10 | TWD 29.70 | 118.21K |
| 2026-09-11 | TWD 30.00 | -0.33% | TWD 30.00 | TWD 30.15 | TWD 29.90 | 67.83K |
| 2026-09-10 | TWD 30.10 | -0.99% | TWD 30.45 | TWD 30.45 | TWD 29.95 | 144.09K |
| 2026-09-09 | TWD 30.40 | +1.16% | TWD 30.00 | TWD 30.40 | TWD 30.00 | 159.01K |
| 2026-09-08 | TWD 30.05 | -0.99% | TWD 30.20 | TWD 30.30 | TWD 29.80 | 145.24K |
| 2026-09-07 | TWD 30.35 | -0.16% | TWD 30.55 | TWD 30.70 | TWD 30.05 | 130.03K |
| 2026-09-04 | TWD 30.40 | +0.16% | TWD 30.40 | TWD 30.40 | TWD 29.85 | 187.02K |
| 2026-09-03 | TWD 30.35 | -0.65% | TWD 30.50 | TWD 30.60 | TWD 30.20 | 153.13K |
| 2026-09-02 | TWD 30.55 | -0.16% | TWD 30.60 | TWD 30.60 | TWD 30.20 | 142.19K |
| 2026-09-01 | TWD 30.60 | +0.16% | TWD 30.60 | TWD 30.80 | TWD 30.50 | 119.12K |
| 2026-08-31 | TWD 30.55 | -1.61% | TWD 30.70 | TWD 30.90 | TWD 30.35 | 199.05K |
| 2026-08-28 | TWD 31.05 | 0.00% | TWD 31.20 | TWD 31.20 | TWD 30.95 | 134.48K |
| 2026-08-27 | TWD 31.05 | +0.16% | TWD 31.20 | TWD 31.45 | TWD 31.05 | 217.09K |
| 2026-08-26 | TWD 31.00 | +0.16% | TWD 31.10 | TWD 31.15 | TWD 30.75 | 78.00K |
| 2026-08-25 | TWD 30.95 | -0.48% | TWD 30.95 | TWD 31.05 | TWD 30.85 | 61.09K |
| 2026-08-24 | TWD 31.10 | +0.97% | TWD 30.85 | TWD 31.15 | TWD 30.80 | 166.30K |
| 2026-08-21 | TWD 30.80 | 0.00% | TWD 30.95 | TWD 30.95 | TWD 30.65 | 94.02K |
| 2026-08-20 | TWD 30.80 | +1.15% | TWD 30.70 | TWD 30.95 | TWD 30.65 | 171.15K |
| 2026-08-19 | TWD 30.45 | +0.33% | TWD 30.20 | TWD 30.55 | TWD 30.05 | 85.05K |
| 2026-08-18 | TWD 30.35 | -1.78% | TWD 30.50 | TWD 30.50 | TWD 30.00 | 169.01K |
| 2026-08-17 | TWD 30.90 | -0.64% | TWD 31.25 | TWD 31.25 | TWD 30.45 | 289.34K |
| 2026-08-14 | TWD 31.10 | +3.15% | TWD 30.60 | TWD 31.20 | TWD 30.50 | 822.10K |
| 2026-08-13 | TWD 30.15 | +0.67% | TWD 30.10 | TWD 30.15 | TWD 29.65 | 301.28K |
| 2026-08-12 | TWD 29.95 | +1.87% | TWD 29.55 | TWD 30.25 | TWD 29.55 | 429.15K |
| 2026-08-11 | TWD 29.40 | +0.51% | TWD 29.30 | TWD 29.50 | TWD 29.00 | 192.03K |
| 2026-08-10 | TWD 29.25 | +1.92% | TWD 29.00 | TWD 29.30 | TWD 28.80 | 190.36K |
| 2026-08-07 | TWD 28.70 | 0.00% | TWD 29.00 | TWD 29.20 | TWD 28.70 | 125.00K |
| 2026-08-06 | TWD 28.70 | -0.86% | TWD 29.00 | TWD 29.25 | TWD 28.45 | 403.02K |
| 2026-08-05 | TWD 28.95 | -0.52% | TWD 29.35 | TWD 29.40 | TWD 28.90 | 215.01K |
| 2026-08-04 | TWD 29.10 | -0.34% | TWD 28.85 | TWD 29.25 | TWD 28.85 | 191.00K |
| 2026-08-03 | TWD 29.20 | +0.69% | TWD 29.00 | TWD 29.25 | TWD 28.80 | 155.52K |
| 2026-07-31 | TWD 29.00 | +2.11% | TWD 28.65 | TWD 29.10 | TWD 28.65 | 226.06K |
| 2026-07-30 | TWD 28.40 | +1.43% | TWD 28.05 | TWD 28.45 | TWD 27.20 | 256.00K |
| 2026-07-29 | TWD 28.00 | -1.93% | TWD 28.40 | TWD 28.70 | TWD 27.35 | 502.06K |
| 2026-07-28 | TWD 28.55 | -2.56% | TWD 28.80 | TWD 29.05 | TWD 28.30 | 413.22K |
| 2026-07-27 | TWD 29.30 | +0.51% | TWD 29.30 | TWD 29.35 | TWD 28.90 | 81.00K |
| 2026-07-24 | TWD 29.15 | -0.51% | TWD 29.25 | TWD 29.60 | TWD 28.90 | 162.05K |
| 2026-07-23 | TWD 29.30 | +0.86% | TWD 29.30 | TWD 29.35 | TWD 28.95 | 101.05K |
| 2026-07-22 | TWD 29.05 | -0.68% | TWD 29.50 | TWD 29.60 | TWD 29.05 | 226.02K |
| 2026-07-21 | TWD 29.25 | +2.27% | TWD 28.70 | TWD 29.35 | TWD 28.60 | 229.00K |
| 2026-07-20 | TWD 28.60 | +0.18% | TWD 29.00 | TWD 29.00 | TWD 28.10 | 215.08K |
| 2026-07-17 | TWD 28.55 | -2.89% | TWD 29.40 | TWD 29.40 | TWD 28.50 | 562.00K |
| 2026-07-16 | TWD 29.40 | -1.01% | TWD 29.50 | TWD 29.60 | TWD 29.30 | 132.17K |
| 2026-07-15 | TWD 29.70 | +1.89% | TWD 29.20 | TWD 29.75 | TWD 29.10 | 193.39K |
| 2026-07-14 | TWD 29.15 | -8.48% | TWD 29.85 | TWD 30.00 | TWD 29.05 | 595.82K |
| 2026-07-13 | TWD 31.85 | -0.47% | TWD 32.10 | TWD 32.45 | TWD 31.85 | 538.16K |
| 2026-07-10 | TWD 32.00 | 0.00% | TWD 32.00 | TWD 32.00 | TWD 32.00 | 0 |
| 2026-07-09 | TWD 32.00 | -1.08% | TWD 32.35 | TWD 32.35 | TWD 32.00 | 167.15K |
| 2026-07-08 | TWD 32.35 | 0.00% | TWD 32.30 | TWD 32.45 | TWD 32.00 | 160.01K |
| 2026-07-07 | TWD 32.35 | -1.67% | TWD 33.05 | TWD 33.05 | TWD 32.10 | 270.01K |
| 2026-07-06 | TWD 32.90 | +0.92% | TWD 32.60 | TWD 33.50 | TWD 32.60 | 325.43K |
| 2026-07-03 | TWD 32.60 | +1.72% | TWD 32.15 | TWD 32.75 | TWD 32.15 | 297.40K |
| 2026-07-02 | TWD 32.05 | +0.47% | TWD 31.95 | TWD 32.30 | TWD 31.65 | 319.00K |
| 2026-07-01 | TWD 31.90 | +0.31% | TWD 32.05 | TWD 32.05 | TWD 31.65 | 205.00K |
| 2026-06-30 | TWD 31.80 | +1.76% | TWD 31.50 | TWD 31.90 | TWD 31.45 | 321.53K |
| 2026-06-29 | TWD 31.25 | +0.48% | TWD 31.00 | TWD 31.55 | TWD 31.00 | 207.00K |
| 2026-06-26 | TWD 31.10 | -2.20% | TWD 31.80 | TWD 31.80 | TWD 31.10 | 354.67K |
| 2026-06-25 | TWD 31.80 | +1.60% | TWD 31.60 | TWD 31.80 | TWD 31.45 | 172.00K |
| 2026-06-24 | TWD 31.30 | +0.48% | TWD 31.15 | TWD 31.35 | TWD 31.05 | 151.11K |
| 2026-06-23 | TWD 31.15 | -1.27% | TWD 31.70 | TWD 31.70 | TWD 31.05 | 361.87K |
| 2026-06-22 | TWD 31.55 | -0.47% | TWD 31.70 | TWD 31.75 | TWD 31.50 | 450.90K |
| 2026-06-18 | TWD 31.70 | -0.16% | TWD 32.05 | TWD 32.05 | TWD 31.65 | 313.00K |
| 2026-06-17 | TWD 31.75 | 0.00% | TWD 31.55 | TWD 31.90 | TWD 31.55 | 177.61K |
| 2026-06-16 | TWD 31.75 | -0.63% | TWD 32.00 | TWD 32.00 | TWD 31.75 | 288.56K |
| 2026-06-15 | TWD 31.95 | +0.63% | TWD 32.10 | TWD 32.25 | TWD 31.75 | 409.62K |
| 2026-06-12 | TWD 31.75 | +1.60% | TWD 31.55 | TWD 32.00 | TWD 31.55 | 287.96K |
| 2026-06-11 | TWD 31.25 | -1.11% | TWD 31.55 | TWD 31.75 | TWD 30.90 | 287.00K |
| 2026-06-10 | TWD 31.60 | -0.94% | TWD 31.70 | TWD 32.20 | TWD 31.60 | 327.50K |
| 2026-06-09 | TWD 31.90 | +1.43% | TWD 31.55 | TWD 32.15 | TWD 31.35 | 212.01K |
| 2026-06-08 | TWD 31.45 | -4.41% | TWD 30.50 | TWD 31.65 | TWD 30.50 | 386.23K |
| 2026-06-05 | TWD 32.90 | -2.52% | TWD 33.75 | TWD 33.80 | TWD 32.75 | 673.11K |
| 2026-06-04 | TWD 33.75 | -1.32% | TWD 34.55 | TWD 34.70 | TWD 33.75 | 1.47M |
| 2026-06-03 | TWD 34.20 | +6.05% | TWD 32.35 | TWD 34.30 | TWD 32.25 | 1.84M |
| 2026-06-02 | TWD 32.25 | +0.78% | TWD 32.00 | TWD 32.40 | TWD 31.70 | 421.33K |
| 2026-06-01 | TWD 32.00 | -0.31% | TWD 32.10 | TWD 32.30 | TWD 31.55 | 498.22K |
| 2026-05-29 | TWD 32.10 | +3.05% | TWD 31.25 | TWD 32.25 | TWD 31.25 | 761.01K |
| 2026-05-28 | TWD 31.15 | 0.00% | TWD 31.55 | TWD 31.60 | TWD 30.90 | 460.29K |
| 2026-05-27 | TWD 31.15 | +0.32% | TWD 31.50 | TWD 31.50 | TWD 30.80 | 300.09K |