Ta Ya Electric Wire & Cable Co., Ltd. 1609
TWSE · Taiwan · Producer Manufacturing
TWD 38.700.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 38.70 | 0.00% | TWD 38.65 | TWD 39.00 | TWD 38.05 | 2.01M |
| 2026-10-01 | TWD 38.70 | -0.13% | TWD 39.25 | TWD 39.30 | TWD 38.25 | 4.81M |
| 2026-09-30 | TWD 38.75 | +0.65% | TWD 38.50 | TWD 39.00 | TWD 38.40 | 4.87M |
| 2026-09-29 | TWD 38.50 | +1.72% | TWD 38.00 | TWD 38.55 | TWD 37.75 |
| 4.95M |
| 2026-09-24 | TWD 37.85 | 0.00% | TWD 38.00 | TWD 38.00 | TWD 37.40 | 1.71M |
| 2026-09-23 | TWD 37.85 | -0.66% | TWD 38.20 | TWD 38.25 | TWD 37.80 | 2.36M |
| 2026-09-22 | TWD 38.10 | +0.40% | TWD 38.35 | TWD 38.45 | TWD 37.90 | 3.76M |
| 2026-09-21 | TWD 37.95 | -0.13% | TWD 38.00 | TWD 38.25 | TWD 37.85 | 2.66M |
| 2026-09-18 | TWD 38.00 | +0.93% | TWD 37.95 | TWD 38.00 | TWD 37.50 | 3.17M |
| 2026-09-17 | TWD 37.65 | +0.94% | TWD 37.50 | TWD 37.85 | TWD 37.45 | 2.47M |
| 2026-09-16 | TWD 37.30 | +0.27% | TWD 37.50 | TWD 37.50 | TWD 37.15 | 1.48M |
| 2026-09-15 | TWD 37.20 | -0.27% | TWD 37.70 | TWD 37.70 | TWD 37.20 | 1.52M |
| 2026-09-14 | TWD 37.30 | -1.45% | TWD 37.55 | TWD 37.70 | TWD 37.30 | 1.85M |
| 2026-09-11 | TWD 37.85 | +0.26% | TWD 37.30 | TWD 38.00 | TWD 37.20 | 2.40M |
| 2026-09-10 | TWD 37.75 | -0.92% | TWD 38.30 | TWD 38.30 | TWD 37.70 | 3.19M |
| 2026-09-09 | TWD 38.10 | +1.33% | TWD 37.80 | TWD 38.15 | TWD 37.65 | 4.06M |
| 2026-09-08 | TWD 37.60 | +1.08% | TWD 37.50 | TWD 38.00 | TWD 37.40 | 3.49M |
| 2026-09-07 | TWD 37.20 | -0.40% | TWD 37.75 | TWD 37.75 | TWD 36.95 | 1.94M |
| 2026-09-04 | TWD 37.35 | +0.95% | TWD 37.40 | TWD 37.50 | TWD 36.70 | 2.18M |
| 2026-09-03 | TWD 37.00 | -1.33% | TWD 37.60 | TWD 37.90 | TWD 37.00 | 2.62M |
| 2026-09-02 | TWD 37.50 | +0.67% | TWD 37.00 | TWD 37.65 | TWD 37.00 | 1.97M |
| 2026-09-01 | TWD 37.25 | -0.93% | TWD 37.45 | TWD 38.10 | TWD 37.25 | 3.84M |
| 2026-08-31 | TWD 37.60 | -1.31% | TWD 38.00 | TWD 38.00 | TWD 37.35 | 2.76M |
| 2026-08-28 | TWD 38.10 | +0.93% | TWD 38.25 | TWD 38.35 | TWD 37.65 | 3.60M |
| 2026-08-27 | TWD 37.75 | -0.66% | TWD 38.60 | TWD 38.75 | TWD 37.75 | 9.28M |
| 2026-08-26 | TWD 38.00 | +1.74% | TWD 37.20 | TWD 38.00 | TWD 37.10 | 3.05M |
| 2026-08-25 | TWD 37.35 | 0.00% | TWD 37.35 | TWD 37.45 | TWD 36.90 | 2.27M |
| 2026-08-24 | TWD 37.35 | +0.81% | TWD 37.05 | TWD 37.90 | TWD 37.05 | 2.50M |
| 2026-08-21 | TWD 37.05 | +0.41% | TWD 36.90 | TWD 37.25 | TWD 36.55 | 1.30M |
| 2026-08-20 | TWD 36.90 | +0.27% | TWD 37.10 | TWD 37.45 | TWD 36.70 | 1.88M |
| 2026-08-19 | TWD 36.80 | -0.41% | TWD 36.65 | TWD 37.20 | TWD 36.30 | 1.80M |
| 2026-08-18 | TWD 36.95 | -1.34% | TWD 37.45 | TWD 37.80 | TWD 36.80 | 2.42M |
| 2026-08-17 | TWD 37.45 | -1.83% | TWD 38.30 | TWD 38.35 | TWD 37.10 | 3.28M |
| 2026-08-14 | TWD 38.15 | +1.06% | TWD 38.15 | TWD 38.45 | TWD 37.60 | 4.16M |
| 2026-08-13 | TWD 37.75 | +0.13% | TWD 38.15 | TWD 38.60 | TWD 37.75 | 4.44M |
| 2026-08-12 | TWD 37.70 | +1.48% | TWD 37.25 | TWD 38.20 | TWD 37.15 | 5.20M |
| 2026-08-11 | TWD 37.15 | +0.54% | TWD 37.00 | TWD 37.55 | TWD 36.70 | 3.61M |
| 2026-08-10 | TWD 36.95 | -0.27% | TWD 36.15 | TWD 37.35 | TWD 35.95 | 5.31M |
| 2026-08-07 | TWD 37.05 | +3.06% | TWD 37.25 | TWD 38.80 | TWD 36.85 | 9.31M |
| 2026-08-06 | TWD 35.95 | +0.42% | TWD 36.20 | TWD 36.55 | TWD 35.55 | 3.05M |
| 2026-08-05 | TWD 35.80 | +1.27% | TWD 35.60 | TWD 36.30 | TWD 35.60 | 2.87M |
| 2026-08-04 | TWD 35.35 | +2.02% | TWD 34.35 | TWD 35.80 | TWD 34.30 | 3.39M |
| 2026-08-03 | TWD 34.65 | +2.36% | TWD 33.60 | TWD 35.10 | TWD 33.40 | 2.55M |
| 2026-07-31 | TWD 33.85 | +4.15% | TWD 33.60 | TWD 34.75 | TWD 33.60 | 4.44M |
| 2026-07-30 | TWD 32.50 | -1.52% | TWD 32.80 | TWD 33.40 | TWD 32.10 | 3.38M |
| 2026-07-29 | TWD 33.00 | -3.93% | TWD 34.60 | TWD 34.85 | TWD 32.10 | 6.19M |
| 2026-07-28 | TWD 34.35 | -5.63% | TWD 35.60 | TWD 35.80 | TWD 34.30 | 4.95M |
| 2026-07-27 | TWD 36.40 | -1.22% | TWD 37.35 | TWD 37.35 | TWD 35.90 | 2.76M |
| 2026-07-24 | TWD 36.85 | -2.51% | TWD 37.65 | TWD 37.95 | TWD 36.75 | 2.82M |
| 2026-07-23 | TWD 37.80 | +0.13% | TWD 37.90 | TWD 38.20 | TWD 37.45 | 2.08M |
| 2026-07-22 | TWD 37.75 | +0.53% | TWD 38.00 | TWD 38.45 | TWD 37.75 | 4.25M |
| 2026-07-21 | TWD 37.55 | +3.30% | TWD 36.95 | TWD 37.65 | TWD 36.65 | 2.56M |
| 2026-07-20 | TWD 36.35 | -1.22% | TWD 37.00 | TWD 37.55 | TWD 35.60 | 4.27M |
| 2026-07-17 | TWD 36.80 | -4.66% | TWD 37.90 | TWD 38.20 | TWD 36.75 | 6.68M |
| 2026-07-16 | TWD 38.60 | -1.66% | TWD 38.95 | TWD 39.15 | TWD 38.15 | 3.69M |
| 2026-07-15 | TWD 39.25 | +1.55% | TWD 38.65 | TWD 39.85 | TWD 38.65 | 4.78M |
| 2026-07-14 | TWD 38.65 | -3.62% | TWD 39.35 | TWD 39.80 | TWD 37.55 | 7.91M |
| 2026-07-13 | TWD 40.10 | +2.56% | TWD 39.60 | TWD 40.75 | TWD 38.90 | 9.22M |
| 2026-07-10 | TWD 39.10 | 0.00% | TWD 39.10 | TWD 39.10 | TWD 39.10 | 0 |
| 2026-07-09 | TWD 39.10 | -1.01% | TWD 39.55 | TWD 40.20 | TWD 39.10 | 8.50M |
| 2026-07-08 | TWD 39.50 | -5.84% | TWD 42.45 | TWD 42.45 | TWD 38.90 | 18.75M |
| 2026-07-07 | TWD 41.95 | -4.11% | TWD 43.90 | TWD 44.25 | TWD 41.55 | 44.18M |
| 2026-07-06 | TWD 43.75 | +9.92% | TWD 42.35 | TWD 43.75 | TWD 42.30 | 27.09M |
| 2026-07-03 | TWD 39.80 | +4.33% | TWD 38.10 | TWD 40.45 | TWD 37.85 | 16.29M |
| 2026-07-02 | TWD 38.15 | -1.42% | TWD 38.45 | TWD 38.70 | TWD 37.95 | 6.49M |
| 2026-07-01 | TWD 38.70 | +1.84% | TWD 39.00 | TWD 40.00 | TWD 38.55 | 20.10M |
| 2026-06-30 | TWD 38.00 | +3.12% | TWD 39.00 | TWD 39.05 | TWD 37.60 | 11.31M |
| 2026-06-29 | TWD 36.85 | +4.39% | TWD 35.70 | TWD 37.20 | TWD 35.55 | 4.22M |
| 2026-06-26 | TWD 35.30 | -3.81% | TWD 36.70 | TWD 36.70 | TWD 35.30 | 5.67M |
| 2026-06-25 | TWD 36.70 | -1.87% | TWD 37.90 | TWD 37.90 | TWD 36.70 | 4.08M |
| 2026-06-24 | TWD 37.40 | +0.67% | TWD 37.10 | TWD 37.65 | TWD 36.70 | 3.54M |
| 2026-06-23 | TWD 37.15 | -3.88% | TWD 38.60 | TWD 38.85 | TWD 37.15 | 6.36M |
| 2026-06-22 | TWD 38.65 | +1.31% | TWD 38.20 | TWD 38.95 | TWD 38.20 | 7.37M |
| 2026-06-18 | TWD 38.15 | +0.13% | TWD 38.40 | TWD 38.95 | TWD 38.05 | 5.46M |
| 2026-06-17 | TWD 38.10 | +0.93% | TWD 37.80 | TWD 38.45 | TWD 37.45 | 3.67M |
| 2026-06-16 | TWD 37.75 | -1.44% | TWD 38.95 | TWD 38.95 | TWD 37.60 | 4.28M |
| 2026-06-15 | TWD 38.30 | +2.68% | TWD 38.30 | TWD 38.50 | TWD 37.80 | 5.62M |
| 2026-06-12 | TWD 37.30 | +2.75% | TWD 36.90 | TWD 37.80 | TWD 36.90 | 5.92M |
| 2026-06-11 | TWD 36.30 | -0.95% | TWD 36.70 | TWD 36.70 | TWD 35.55 | 5.18M |
| 2026-06-10 | TWD 36.65 | -2.91% | TWD 37.20 | TWD 38.05 | TWD 36.60 | 6.21M |
| 2026-06-09 | TWD 37.75 | +2.17% | TWD 37.00 | TWD 37.90 | TWD 36.50 | 8.34M |
| 2026-06-08 | TWD 36.95 | -5.50% | TWD 35.30 | TWD 37.45 | TWD 35.30 | 12.29M |
| 2026-06-05 | TWD 39.10 | -9.07% | TWD 42.35 | TWD 42.70 | TWD 38.90 | 23.21M |
| 2026-06-04 | TWD 43.00 | +2.02% | TWD 43.60 | TWD 44.65 | TWD 42.20 | 68.49M |
| 2026-06-03 | TWD 42.15 | +9.91% | TWD 38.90 | TWD 42.15 | TWD 38.55 | 31.20M |
| 2026-06-02 | TWD 38.35 | -1.67% | TWD 39.00 | TWD 39.00 | TWD 37.70 | 10.58M |
| 2026-06-01 | TWD 39.00 | -0.64% | TWD 39.10 | TWD 39.65 | TWD 38.25 | 17.23M |
| 2026-05-29 | TWD 39.25 | +9.33% | TWD 38.00 | TWD 39.45 | TWD 38.00 | 40.51M |
| 2026-05-28 | TWD 35.90 | -2.31% | TWD 37.00 | TWD 38.10 | TWD 35.70 | 13.09M |
| 2026-05-27 | TWD 36.75 | +1.94% | TWD 36.40 | TWD 37.35 | TWD 36.30 | 10.60M |