Dah San Electric Wire & Cable Corp 1615
TWSE · Taiwan · Producer Manufacturing
TWD 42.50-0.20 (-0.47%)
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 42.50 | -0.47% | TWD 42.65 | TWD 42.65 | TWD 42.25 | 58.05K |
| 2026-10-01 | TWD 42.70 | -0.58% | TWD 42.95 | TWD 42.95 | TWD 42.45 | 123.34K |
| 2026-09-30 | TWD 42.95 | +0.82% | TWD 42.65 | TWD 43.00 | TWD 42.65 | 94.32K |
| 2026-09-29 | TWD 42.60 | -0.23% | TWD 43.00 | TWD 43.35 | TWD 42.60 | 90.30K |
| 2026-09-24 | TWD 42.70 | -0.58% | TWD 42.75 | TWD 42.95 | TWD 42.70 | 66.02K |
| 2026-09-23 | TWD 42.95 | -0.46% | TWD 43.35 | TWD 43.35 | TWD 42.95 | 28.00K |
| 2026-09-22 | TWD 43.15 | +0.35% | TWD 43.25 | TWD 43.25 | TWD 42.90 | 88.93K |
| 2026-09-21 | TWD 43.00 | +0.70% | TWD 43.10 | TWD 43.10 | TWD 42.50 | 89.04K |
| 2026-09-18 | TWD 42.70 | -0.93% | TWD 43.15 | TWD 43.40 | TWD 42.70 | 111.45K |
| 2026-09-17 | TWD 43.10 | +0.23% | TWD 43.00 | TWD 43.75 | TWD 42.95 | 35.24K |
| 2026-09-16 | TWD 43.00 | -0.12% | TWD 43.40 | TWD 43.40 | TWD 42.90 | 48.00K |
| 2026-09-15 | TWD 43.05 | -0.69% | TWD 43.70 | TWD 43.70 | TWD 43.05 | 46.00K |
| 2026-09-14 | TWD 43.35 | -0.80% | TWD 43.50 | TWD 43.50 | TWD 43.05 | 94.00K |
| 2026-09-11 | TWD 43.70 | -0.57% | TWD 43.95 | TWD 43.95 | TWD 43.60 | 57.56K |
| 2026-09-10 | TWD 43.95 | 0.00% | TWD 43.70 | TWD 43.95 | TWD 43.70 | 35.49K |
| 2026-09-09 | TWD 43.95 | +0.11% | TWD 43.85 | TWD 44.05 | TWD 43.85 | 75.16K |
| 2026-09-08 | TWD 43.90 | +0.11% | TWD 43.85 | TWD 44.15 | TWD 43.70 | 55.06K |
| 2026-09-07 | TWD 43.85 | -0.34% | TWD 44.50 | TWD 44.50 | TWD 43.50 | 83.51K |
| 2026-09-04 | TWD 44.00 | -0.68% | TWD 44.20 | TWD 44.20 | TWD 43.90 | 71.21K |
| 2026-09-03 | TWD 44.30 | +0.23% | TWD 44.65 | TWD 44.65 | TWD 43.85 | 120.30K |
| 2026-09-02 | TWD 44.20 | +0.23% | TWD 43.85 | TWD 44.20 | TWD 43.85 | 54.10K |
| 2026-09-01 | TWD 44.10 | +0.11% | TWD 43.70 | TWD 44.20 | TWD 43.70 | 40.20K |
| 2026-08-31 | TWD 44.05 | -1.12% | TWD 44.05 | TWD 44.35 | TWD 43.95 | 95.01K |
| 2026-08-28 | TWD 44.55 | -1.00% | TWD 44.80 | TWD 44.80 | TWD 44.45 | 51.00K |
| 2026-08-27 | TWD 45.00 | +0.67% | TWD 44.70 | TWD 45.90 | TWD 44.70 | 231.60K |
| 2026-08-26 | TWD 44.70 | +1.13% | TWD 44.45 | TWD 44.80 | TWD 44.20 | 168.30K |
| 2026-08-25 | TWD 44.20 | +0.23% | TWD 43.90 | TWD 44.45 | TWD 43.90 | 85.57K |
| 2026-08-24 | TWD 44.10 | -0.79% | TWD 44.50 | TWD 44.50 | TWD 44.00 | 43.00K |
| 2026-08-21 | TWD 44.45 | +0.34% | TWD 44.25 | TWD 44.50 | TWD 44.15 | 53.66K |
| 2026-08-20 | TWD 44.30 | +0.68% | TWD 44.30 | TWD 44.35 | TWD 43.90 | 88.00K |
| 2026-08-19 | TWD 44.00 | +0.92% | TWD 43.55 | TWD 44.35 | TWD 43.55 | 125.10K |
| 2026-08-18 | TWD 43.60 | -0.68% | TWD 43.60 | TWD 44.00 | TWD 43.50 | 92.05K |
| 2026-08-17 | TWD 43.90 | +0.23% | TWD 44.00 | TWD 44.00 | TWD 43.40 | 137.32K |
| 2026-08-14 | TWD 43.80 | -0.79% | TWD 44.05 | TWD 44.05 | TWD 43.75 | 119.82K |
| 2026-08-13 | TWD 44.15 | -1.45% | TWD 44.80 | TWD 44.80 | TWD 43.35 | 346.83K |
| 2026-08-12 | TWD 44.80 | +6.04% | TWD 43.10 | TWD 45.60 | TWD 43.10 | 698.86K |
| 2026-08-11 | TWD 42.25 | 0.00% | TWD 42.25 | TWD 42.55 | TWD 42.15 | 147.07K |
| 2026-08-10 | TWD 42.25 | +0.12% | TWD 42.20 | TWD 42.65 | TWD 42.05 | 99.30K |
| 2026-08-07 | TWD 42.20 | +0.24% | TWD 42.10 | TWD 42.45 | TWD 42.10 | 87.04K |
| 2026-08-06 | TWD 42.10 | +0.12% | TWD 42.60 | TWD 42.60 | TWD 41.70 | 96.00K |
| 2026-08-05 | TWD 42.05 | -0.59% | TWD 42.30 | TWD 42.70 | TWD 41.95 | 160.06K |
| 2026-08-04 | TWD 42.30 | +0.95% | TWD 41.60 | TWD 42.35 | TWD 41.60 | 101.10K |
| 2026-08-03 | TWD 41.90 | -0.24% | TWD 41.35 | TWD 41.90 | TWD 41.30 | 71.45K |
| 2026-07-31 | TWD 42.00 | +0.60% | TWD 42.70 | TWD 42.70 | TWD 41.80 | 113.56K |
| 2026-07-30 | TWD 41.75 | -0.71% | TWD 42.90 | TWD 42.90 | TWD 41.60 | 168.00K |
| 2026-07-29 | TWD 42.05 | -0.24% | TWD 43.15 | TWD 43.15 | TWD 41.20 | 204.21K |
| 2026-07-28 | TWD 42.15 | -2.54% | TWD 43.15 | TWD 43.15 | TWD 41.80 | 115.16K |
| 2026-07-27 | TWD 43.25 | +0.82% | TWD 42.90 | TWD 43.50 | TWD 42.70 | 89.00K |
| 2026-07-24 | TWD 42.90 | -0.12% | TWD 42.55 | TWD 43.00 | TWD 42.55 | 69.15K |
| 2026-07-23 | TWD 42.95 | -0.12% | TWD 43.00 | TWD 43.10 | TWD 42.50 | 94.20K |
| 2026-07-22 | TWD 43.00 | -0.23% | TWD 43.55 | TWD 43.55 | TWD 42.80 | 172.15K |
| 2026-07-21 | TWD 43.10 | -6.49% | TWD 43.40 | TWD 43.40 | TWD 42.45 | 428.52K |
| 2026-07-20 | TWD 46.09 | -1.59% | TWD 47.23 | TWD 47.23 | TWD 45.99 | 300.05K |
| 2026-07-17 | TWD 46.83 | -0.11% | TWD 46.88 | TWD 46.88 | TWD 45.05 | 284.51K |
| 2026-07-16 | TWD 46.88 | +0.64% | TWD 46.83 | TWD 47.03 | TWD 46.19 | 253.95K |
| 2026-07-15 | TWD 46.58 | -0.11% | TWD 46.53 | TWD 46.83 | TWD 46.19 | 189.18K |
| 2026-07-14 | TWD 46.63 | +0.53% | TWD 47.23 | TWD 47.23 | TWD 45.64 | 218.72K |
| 2026-07-13 | TWD 46.39 | +0.97% | TWD 46.29 | TWD 47.82 | TWD 45.94 | 492.42K |
| 2026-07-10 | TWD 45.94 | 0.00% | TWD 45.94 | TWD 45.94 | TWD 45.94 | 0 |
| 2026-07-09 | TWD 45.94 | +2.32% | TWD 45.10 | TWD 47.48 | TWD 44.80 | 591.04K |
| 2026-07-08 | TWD 44.90 | -0.77% | TWD 45.25 | TWD 45.30 | TWD 44.75 | 108.16K |
| 2026-07-07 | TWD 45.25 | +0.33% | TWD 45.94 | TWD 46.63 | TWD 45.10 | 341.58K |
| 2026-07-06 | TWD 45.10 | +0.77% | TWD 44.75 | TWD 45.20 | TWD 44.75 | 117.86K |
| 2026-07-03 | TWD 44.75 | +1.57% | TWD 44.46 | TWD 44.95 | TWD 44.11 | 144.43K |
| 2026-07-02 | TWD 44.06 | -0.56% | TWD 44.50 | TWD 44.50 | TWD 43.96 | 99.99K |
| 2026-07-01 | TWD 44.31 | +0.34% | TWD 44.46 | TWD 46.14 | TWD 43.96 | 412.49K |
| 2026-06-30 | TWD 44.16 | 0.00% | TWD 44.21 | TWD 44.65 | TWD 44.06 | 106.05K |
| 2026-06-29 | TWD 44.16 | +0.90% | TWD 44.41 | TWD 44.55 | TWD 43.96 | 76.91K |
| 2026-06-26 | TWD 43.76 | -2.10% | TWD 44.46 | TWD 44.50 | TWD 43.76 | 141.42K |
| 2026-06-25 | TWD 44.70 | +0.67% | TWD 44.65 | TWD 45.05 | TWD 44.55 | 150.92K |
| 2026-06-24 | TWD 44.41 | -0.33% | TWD 44.31 | TWD 44.60 | TWD 44.11 | 115.14K |
| 2026-06-23 | TWD 44.55 | -0.33% | TWD 44.70 | TWD 44.70 | TWD 44.36 | 77.77K |
| 2026-06-22 | TWD 44.70 | -0.11% | TWD 44.95 | TWD 44.95 | TWD 44.60 | 159.81K |
| 2026-06-18 | TWD 44.75 | +0.67% | TWD 44.46 | TWD 44.85 | TWD 44.46 | 138.34K |
| 2026-06-17 | TWD 44.46 | +0.34% | TWD 44.21 | TWD 44.55 | TWD 44.21 | 110.09K |
| 2026-06-16 | TWD 44.31 | -0.22% | TWD 44.46 | TWD 44.90 | TWD 44.26 | 107.87K |
| 2026-06-15 | TWD 44.41 | -0.33% | TWD 44.90 | TWD 44.90 | TWD 43.76 | 203.54K |
| 2026-06-12 | TWD 44.55 | +0.78% | TWD 44.55 | TWD 44.75 | TWD 44.41 | 74.83K |
| 2026-06-11 | TWD 44.21 | +0.11% | TWD 44.16 | TWD 44.36 | TWD 43.76 | 123.29K |
| 2026-06-10 | TWD 44.16 | -0.67% | TWD 44.11 | TWD 44.41 | TWD 44.11 | 189.11K |
| 2026-06-09 | TWD 44.46 | +0.45% | TWD 44.06 | TWD 44.85 | TWD 44.06 | 170.77K |
| 2026-06-08 | TWD 44.26 | -2.08% | TWD 44.01 | TWD 44.70 | TWD 43.02 | 192.96K |
| 2026-06-05 | TWD 45.20 | -1.93% | TWD 46.09 | TWD 46.09 | TWD 45.05 | 278.09K |
| 2026-06-04 | TWD 46.09 | -0.11% | TWD 46.53 | TWD 46.58 | TWD 45.59 | 516.28K |
| 2026-06-03 | TWD 46.14 | +5.79% | TWD 44.06 | TWD 46.98 | TWD 43.61 | 1.09M |
| 2026-06-02 | TWD 43.61 | +0.34% | TWD 43.71 | TWD 44.01 | TWD 43.12 | 232.70K |
| 2026-06-01 | TWD 43.47 | +1.27% | TWD 42.97 | TWD 43.47 | TWD 42.82 | 355.77K |
| 2026-05-29 | TWD 42.92 | +1.52% | TWD 42.52 | TWD 43.12 | TWD 42.33 | 284.50K |
| 2026-05-28 | TWD 42.28 | -0.47% | TWD 42.82 | TWD 42.82 | TWD 42.13 | 188.37K |
| 2026-05-27 | TWD 42.48 | -1.27% | TWD 43.61 | TWD 43.61 | TWD 42.48 | 276.93K |