I-Sheng Electric Wire & Cable Co., Ltd. 6115
TWSE · Taiwan · Producer Manufacturing
TWD 44.00-0.05 (-0.11%)
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 44.00 | -0.11% | TWD 44.00 | TWD 44.10 | TWD 44.00 | 77.33K |
| 2026-10-01 | TWD 44.05 | +0.11% | TWD 43.95 | TWD 44.10 | TWD 43.95 | 73.00K |
| 2026-09-30 | TWD 44.00 | 0.00% | TWD 44.00 | TWD 44.00 | TWD 43.90 | 108.00K |
| 2026-09-29 | TWD 44.00 | -0.11% | TWD 44.05 | TWD 44.30 | TWD 43.95 | 112.01K |
| 2026-09-24 | TWD 44.05 | -0.23% | TWD 44.00 | TWD 44.25 | TWD 44.00 | 50.00K |
| 2026-09-23 | TWD 44.15 | -0.34% | TWD 44.35 | TWD 44.35 | TWD 44.10 | 60.05K |
| 2026-09-22 | TWD 44.30 | -0.45% | TWD 44.75 | TWD 44.75 | TWD 44.15 | 70.01K |
| 2026-09-21 | TWD 44.50 | -1.98% | TWD 45.00 | TWD 45.00 | TWD 44.30 | 96.00K |
| 2026-09-18 | TWD 45.40 | +3.06% | TWD 44.05 | TWD 45.40 | TWD 43.90 | 132.27K |
| 2026-09-17 | TWD 44.05 | +0.57% | TWD 44.00 | TWD 44.20 | TWD 43.85 | 59.00K |
| 2026-09-16 | TWD 43.80 | 0.00% | TWD 43.90 | TWD 44.25 | TWD 43.75 | 150.00K |
| 2026-09-15 | TWD 43.80 | -0.11% | TWD 43.80 | TWD 43.95 | TWD 43.70 | 78.00K |
| 2026-09-14 | TWD 43.85 | 0.00% | TWD 43.85 | TWD 44.05 | TWD 43.65 | 55.30K |
| 2026-09-11 | TWD 43.85 | -0.11% | TWD 43.90 | TWD 44.00 | TWD 43.80 | 65.00K |
| 2026-09-10 | TWD 43.90 | -0.23% | TWD 43.95 | TWD 44.30 | TWD 43.90 | 157.00K |
| 2026-09-09 | TWD 44.00 | -0.23% | TWD 43.90 | TWD 44.40 | TWD 43.90 | 50.02K |
| 2026-09-08 | TWD 44.10 | 0.00% | TWD 44.30 | TWD 44.40 | TWD 44.00 | 91.00K |
| 2026-09-07 | TWD 44.10 | -0.90% | TWD 44.85 | TWD 44.90 | TWD 44.10 | 240.00K |
| 2026-09-04 | TWD 44.50 | +1.25% | TWD 44.00 | TWD 44.50 | TWD 44.00 | 137.05K |
| 2026-09-03 | TWD 43.95 | -0.11% | TWD 44.05 | TWD 44.35 | TWD 43.90 | 85.30K |
| 2026-09-02 | TWD 44.00 | -0.23% | TWD 43.85 | TWD 44.00 | TWD 43.70 | 181.08K |
| 2026-09-01 | TWD 44.10 | +1.03% | TWD 43.50 | TWD 44.80 | TWD 43.50 | 165.66K |
| 2026-08-31 | TWD 43.65 | -0.80% | TWD 44.05 | TWD 44.05 | TWD 43.55 | 368.02K |
| 2026-08-28 | TWD 44.00 | -0.11% | TWD 44.05 | TWD 44.10 | TWD 43.90 | 336.00K |
| 2026-08-27 | TWD 44.05 | 0.00% | TWD 44.20 | TWD 44.40 | TWD 44.00 | 205.00K |
| 2026-08-26 | TWD 44.05 | 0.00% | TWD 44.20 | TWD 44.20 | TWD 43.95 | 323.00K |
| 2026-08-25 | TWD 44.05 | -0.68% | TWD 44.75 | TWD 44.75 | TWD 44.00 | 311.25K |
| 2026-08-24 | TWD 44.35 | 0.00% | TWD 44.85 | TWD 44.85 | TWD 44.10 | 171.00K |
| 2026-08-21 | TWD 44.35 | -0.67% | TWD 44.65 | TWD 44.65 | TWD 44.05 | 345.00K |
| 2026-08-20 | TWD 44.65 | -0.56% | TWD 44.95 | TWD 45.00 | TWD 44.05 | 494.00K |
| 2026-08-19 | TWD 44.90 | +0.22% | TWD 44.90 | TWD 44.95 | TWD 44.70 | 146.00K |
| 2026-08-18 | TWD 44.80 | -0.33% | TWD 44.95 | TWD 45.00 | TWD 44.75 | 182.90K |
| 2026-08-17 | TWD 44.95 | -0.55% | TWD 45.10 | TWD 45.15 | TWD 44.90 | 253.00K |
| 2026-08-14 | TWD 45.20 | -0.11% | TWD 45.20 | TWD 45.35 | TWD 45.10 | 99.00K |
| 2026-08-13 | TWD 45.25 | +0.11% | TWD 45.35 | TWD 45.35 | TWD 45.10 | 103.00K |
| 2026-08-12 | TWD 45.20 | +0.22% | TWD 45.10 | TWD 45.45 | TWD 45.10 | 84.07K |
| 2026-08-11 | TWD 45.10 | -0.33% | TWD 45.10 | TWD 45.55 | TWD 45.10 | 109.02K |
| 2026-08-10 | TWD 45.25 | -0.11% | TWD 45.40 | TWD 45.40 | TWD 45.10 | 87.19K |
| 2026-08-07 | TWD 45.30 | +0.44% | TWD 45.10 | TWD 45.70 | TWD 45.10 | 255.31K |
| 2026-08-06 | TWD 45.10 | 0.00% | TWD 45.05 | TWD 45.20 | TWD 45.00 | 216.00K |
| 2026-08-05 | TWD 45.10 | 0.00% | TWD 45.60 | TWD 45.60 | TWD 45.10 | 144.00K |
| 2026-08-04 | TWD 45.10 | -0.33% | TWD 45.00 | TWD 45.40 | TWD 45.00 | 112.10K |
| 2026-08-03 | TWD 45.25 | -1.20% | TWD 45.85 | TWD 45.85 | TWD 44.95 | 273.00K |
| 2026-07-31 | TWD 45.80 | +1.44% | TWD 46.10 | TWD 46.10 | TWD 45.50 | 126.70K |
| 2026-07-30 | TWD 45.15 | -1.31% | TWD 45.85 | TWD 45.85 | TWD 45.05 | 188.00K |
| 2026-07-29 | TWD 45.75 | +0.55% | TWD 45.70 | TWD 45.75 | TWD 44.85 | 312.00K |
| 2026-07-28 | TWD 45.50 | -1.09% | TWD 45.85 | TWD 45.95 | TWD 45.30 | 178.00K |
| 2026-07-27 | TWD 46.00 | +0.11% | TWD 46.10 | TWD 46.15 | TWD 45.80 | 56.00K |
| 2026-07-24 | TWD 45.95 | +0.44% | TWD 45.75 | TWD 45.95 | TWD 45.50 | 71.00K |
| 2026-07-23 | TWD 45.75 | +0.11% | TWD 45.80 | TWD 45.80 | TWD 45.50 | 72.00K |
| 2026-07-22 | TWD 45.70 | -0.87% | TWD 46.10 | TWD 46.25 | TWD 45.70 | 143.00K |
| 2026-07-21 | TWD 46.10 | +1.43% | TWD 45.60 | TWD 46.20 | TWD 45.45 | 163.00K |
| 2026-07-20 | TWD 45.45 | +0.66% | TWD 45.80 | TWD 45.80 | TWD 45.30 | 152.00K |
| 2026-07-17 | TWD 45.15 | -1.20% | TWD 45.65 | TWD 45.80 | TWD 45.10 | 172.00K |
| 2026-07-16 | TWD 45.70 | -0.54% | TWD 46.00 | TWD 46.10 | TWD 45.25 | 150.00K |
| 2026-07-15 | TWD 45.95 | +1.55% | TWD 45.25 | TWD 45.95 | TWD 45.20 | 282.00K |
| 2026-07-14 | TWD 45.25 | -1.09% | TWD 46.35 | TWD 46.35 | TWD 45.10 | 296.00K |
| 2026-07-13 | TWD 45.75 | -0.54% | TWD 46.55 | TWD 46.55 | TWD 45.50 | 332.21K |
| 2026-07-10 | TWD 46.00 | 0.00% | TWD 46.00 | TWD 46.00 | TWD 46.00 | 0 |
| 2026-07-09 | TWD 46.00 | -4.56% | TWD 45.65 | TWD 46.05 | TWD 45.65 | 434.00K |
| 2026-07-08 | TWD 48.20 | -0.21% | TWD 48.50 | TWD 48.50 | TWD 48.20 | 323.29K |
| 2026-07-07 | TWD 48.30 | -0.82% | TWD 48.75 | TWD 48.75 | TWD 48.25 | 335.00K |
| 2026-07-06 | TWD 48.70 | -0.41% | TWD 49.00 | TWD 49.10 | TWD 48.70 | 274.00K |
| 2026-07-03 | TWD 48.90 | +0.72% | TWD 48.60 | TWD 49.10 | TWD 48.60 | 207.00K |
| 2026-07-02 | TWD 48.55 | +0.31% | TWD 48.50 | TWD 48.80 | TWD 48.40 | 177.00K |
| 2026-07-01 | TWD 48.40 | +0.31% | TWD 48.40 | TWD 48.65 | TWD 48.20 | 125.23K |
| 2026-06-30 | TWD 48.25 | +0.21% | TWD 48.25 | TWD 48.30 | TWD 48.05 | 202.00K |
| 2026-06-29 | TWD 48.15 | +0.31% | TWD 48.25 | TWD 48.95 | TWD 48.10 | 190.00K |
| 2026-06-26 | TWD 48.00 | -1.03% | TWD 48.05 | TWD 48.45 | TWD 47.95 | 228.08K |
| 2026-06-25 | TWD 48.50 | +0.21% | TWD 48.40 | TWD 48.55 | TWD 48.30 | 147.02K |
| 2026-06-24 | TWD 48.40 | +0.52% | TWD 48.00 | TWD 48.55 | TWD 47.90 | 119.00K |
| 2026-06-23 | TWD 48.15 | -0.82% | TWD 48.55 | TWD 48.55 | TWD 48.00 | 238.01K |
| 2026-06-22 | TWD 48.55 | -0.21% | TWD 48.65 | TWD 48.65 | TWD 48.35 | 201.33K |
| 2026-06-18 | TWD 48.65 | 0.00% | TWD 48.60 | TWD 48.70 | TWD 48.40 | 166.05K |
| 2026-06-17 | TWD 48.65 | -0.31% | TWD 48.40 | TWD 48.95 | TWD 48.40 | 269.06K |
| 2026-06-16 | TWD 48.80 | -0.81% | TWD 49.20 | TWD 49.40 | TWD 48.80 | 312.00K |
| 2026-06-15 | TWD 49.20 | +1.34% | TWD 48.70 | TWD 49.30 | TWD 48.55 | 403.00K |
| 2026-06-12 | TWD 48.55 | +0.31% | TWD 49.20 | TWD 49.20 | TWD 48.50 | 245.00K |
| 2026-06-11 | TWD 48.40 | 0.00% | TWD 48.40 | TWD 48.40 | TWD 47.70 | 295.00K |
| 2026-06-10 | TWD 48.40 | -1.02% | TWD 48.90 | TWD 49.00 | TWD 48.25 | 335.05K |
| 2026-06-09 | TWD 48.90 | +0.41% | TWD 48.75 | TWD 49.20 | TWD 48.60 | 417.00K |
| 2026-06-08 | TWD 48.70 | -1.42% | TWD 47.00 | TWD 49.15 | TWD 47.00 | 430.00K |
| 2026-06-05 | TWD 49.40 | -1.00% | TWD 50.00 | TWD 50.00 | TWD 48.20 | 713.00K |
| 2026-06-04 | TWD 49.90 | +2.99% | TWD 48.70 | TWD 50.10 | TWD 48.65 | 1.11M |
| 2026-06-03 | TWD 48.45 | +1.47% | TWD 47.85 | TWD 48.80 | TWD 47.85 | 618.00K |
| 2026-06-02 | TWD 47.75 | +0.63% | TWD 47.45 | TWD 47.85 | TWD 47.20 | 340.10K |
| 2026-06-01 | TWD 47.45 | -0.11% | TWD 47.50 | TWD 47.60 | TWD 46.90 | 305.11K |
| 2026-05-29 | TWD 47.50 | -0.21% | TWD 47.60 | TWD 47.60 | TWD 47.30 | 153.16K |
| 2026-05-28 | TWD 47.60 | +0.85% | TWD 47.20 | TWD 47.60 | TWD 47.20 | 165.44K |
| 2026-05-27 | TWD 47.20 | -0.21% | TWD 47.30 | TWD 47.40 | TWD 47.10 | 161.16K |