Taiwan - Delayed Quote TWD

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

50.70

0.00

(0.00%)

At close: 1:30:17 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	51.00	51.00	50.70	50.70	50.70	76,706
Jan 15, 2025	50.80	50.80	50.60	50.70	50.70	57,049
Jan 14, 2025	50.90	51.00	50.70	50.80	50.80	99,000
Jan 13, 2025	50.80	51.50	50.70	50.90	50.90	136,000
Jan 10, 2025	51.40	51.90	50.90	51.30	51.30	93,000
Jan 9, 2025	51.30	51.70	51.20	51.40	51.40	30,000
Jan 8, 2025	51.40	51.40	51.20	51.20	51.20	38,000
Jan 7, 2025	51.70	51.70	51.30	51.40	51.40	46,000
Jan 6, 2025	51.30	52.00	51.00	51.70	51.70	73,000
Jan 3, 2025	51.50	51.50	51.00	51.00	51.00	49,000
Jan 2, 2025	51.10	51.80	51.10	51.50	51.50	67,000
Dec 31, 2024	51.30	51.50	51.20	51.50	51.50	22,000
Dec 30, 2024	51.30	51.60	51.10	51.30	51.30	41,038
Dec 27, 2024	51.10	51.40	51.10	51.30	51.30	33,000
Dec 26, 2024	51.10	51.70	51.10	51.40	51.40	21,000
Dec 25, 2024	51.60	51.60	51.00	51.50	51.50	26,000
Dec 24, 2024	51.80	51.80	51.50	51.50	51.50	31,000
Dec 23, 2024	51.20	51.40	51.10	51.30	51.30	97,050
Dec 20, 2024	51.00	51.10	50.80	50.80	50.80	75,027
Dec 19, 2024	51.50	51.50	51.10	51.10	51.10	117,010
Dec 18, 2024	51.60	52.00	51.50	51.70	51.70	54,000
Dec 17, 2024	51.50	51.80	51.50	51.70	51.70	73,000
Dec 16, 2024	52.10	52.20	51.80	51.80	51.80	70,000
Dec 13, 2024	52.10	52.50	52.00	52.20	52.20	68,000
Dec 12, 2024	52.30	52.50	52.20	52.20	52.20	46,000
Dec 11, 2024	52.30	52.50	52.20	52.30	52.30	33,000
Dec 10, 2024	52.50	52.50	52.30	52.30	52.30	25,000
Dec 9, 2024	52.40	53.00	52.20	52.40	52.40	81,000
Dec 6, 2024	52.70	53.40	52.30	52.40	52.40	70,000
Dec 5, 2024	52.10	52.50	52.10	52.10	52.10	32,000
Dec 4, 2024	52.50	52.50	52.00	52.10	52.10	44,000
Dec 3, 2024	52.70	52.70	52.10	52.10	52.10	49,010
Dec 2, 2024	52.50	52.50	52.00	52.10	52.10	74,000
Nov 29, 2024	52.20	52.70	51.80	52.50	52.50	84,200
Nov 28, 2024	53.40	53.40	52.40	52.70	52.70	182,200
Nov 27, 2024	53.60	53.80	53.30	53.50	53.50	186,181
Nov 26, 2024	54.10	54.10	53.60	53.80	53.80	71,416
Nov 25, 2024	53.40	54.10	53.40	54.00	54.00	191,036
Nov 22, 2024	53.70	53.70	53.30	53.40	53.40	52,000
Nov 21, 2024	53.00	53.40	53.00	53.20	53.20	84,000
Nov 20, 2024	53.00	53.00	53.00	53.00	53.00	34,234
Nov 19, 2024	53.30	53.30	53.20	53.20	53.20	64,000
Nov 18, 2024	53.00	53.50	52.80	53.20	53.20	62,000
Nov 15, 2024	53.20	53.20	52.70	53.00	53.00	49,000
Nov 14, 2024	52.90	53.20	52.70	52.70	52.70	87,014
Nov 13, 2024	52.60	53.40	52.60	53.20	53.20	70,010
Nov 12, 2024	53.20	53.80	52.80	53.00	53.00	71,000
Nov 11, 2024	53.20	53.50	53.20	53.30	53.30	45,000
Nov 8, 2024	53.10	53.60	53.10	53.30	53.30	71,039
Nov 7, 2024	52.60	53.20	52.60	53.00	53.00	68,005
Nov 6, 2024	52.80	53.00	52.60	52.90	52.90	58,000
Nov 5, 2024	52.50	53.40	52.50	52.80	52.80	69,000
Nov 4, 2024	52.50	52.80	52.40	52.50	52.50	44,000
Nov 1, 2024	52.20	53.00	52.20	52.50	52.50	49,009
Oct 30, 2024	52.70	52.70	52.50	52.50	52.50	70,037
Oct 29, 2024	52.60	52.70	52.50	52.50	52.50	65,000
Oct 28, 2024	52.80	53.30	52.50	52.60	52.60	40,037
Oct 25, 2024	52.90	52.90	52.70	52.80	52.80	53,037
Oct 24, 2024	52.90	53.00	52.80	52.80	52.80	44,510
Oct 23, 2024	52.80	53.10	52.80	52.90	52.90	37,000
Oct 22, 2024	52.70	53.10	52.70	52.70	52.70	49,000
Oct 21, 2024	53.40	53.40	52.70	52.70	52.70	135,000
Oct 18, 2024	52.70	53.50	52.70	53.00	53.00	170,186
Oct 17, 2024	52.60	52.90	52.60	52.70	52.70	57,000
Oct 16, 2024	52.60	53.00	52.50	52.80	52.80	59,013
Oct 15, 2024	52.60	53.00	52.60	52.80	52.80	81,254
Oct 14, 2024	52.50	52.70	52.40	52.60	52.60	29,010
Oct 11, 2024	52.50	52.80	52.50	52.50	52.50	73,001
Oct 9, 2024	52.50	52.90	52.40	52.40	52.40	43,007
Oct 8, 2024	53.00	53.00	52.50	52.50	52.50	41,000
Oct 7, 2024	52.70	53.00	52.60	52.70	52.70	55,174
Oct 4, 2024	53.00	53.10	52.60	52.60	52.60	55,040
Oct 1, 2024	53.00	53.10	52.70	53.10	53.10	73,000
Sep 30, 2024	52.80	53.00	52.70	53.00	53.00	78,089
Sep 27, 2024	53.30	53.30	52.70	52.80	52.80	95,037
Sep 26, 2024	52.80	53.30	52.70	53.00	53.00	103,037
Sep 25, 2024	52.80	53.30	52.70	53.00	53.00	95,642
Sep 24, 2024	52.80	52.80	52.40	52.80	52.80	39,040
Sep 23, 2024	52.70	53.30	52.70	52.80	52.80	197,000
Sep 20, 2024	52.20	52.60	52.20	52.60	52.60	102,098
Sep 19, 2024	51.70	52.30	51.70	52.30	52.30	74,446
Sep 18, 2024	52.00	52.20	52.00	52.00	52.00	37,200
Sep 16, 2024	51.50	52.20	51.50	52.00	52.00	51,316
Sep 13, 2024	51.50	51.90	51.40	51.60	51.60	30,000
Sep 12, 2024	51.20	52.00	51.20	51.70	51.70	66,000
Sep 11, 2024	51.10	51.50	51.10	51.20	51.20	45,152
Sep 10, 2024	51.10	51.60	51.10	51.20	51.20	111,168
Sep 9, 2024	51.00	52.40	51.00	51.70	51.70	97,000
Sep 6, 2024	51.70	51.90	51.40	51.80	51.80	54,000
Sep 5, 2024	52.40	52.40	51.40	51.70	51.70	90,000
Sep 4, 2024	52.10	52.60	51.00	51.80	51.80	251,500
Sep 3, 2024	52.70	52.90	52.60	52.60	52.60	49,000
Sep 2, 2024	53.30	53.30	52.60	52.90	52.90	64,000
Aug 30, 2024	52.90	52.90	52.50	52.80	52.80	113,157
Aug 29, 2024	52.70	52.90	52.40	52.70	52.70	64,500
Aug 28, 2024	53.10	53.10	52.70	52.70	52.70	31,037
Aug 27, 2024	52.50	52.80	52.50	52.80	52.80	30,100
Aug 26, 2024	53.00	53.50	52.90	52.90	52.90	129,046
Aug 23, 2024	52.50	52.70	52.30	52.70	52.70	86,037
Aug 22, 2024	52.80	53.10	52.80	52.80	52.80	52,040
Aug 21, 2024	52.50	53.10	52.50	53.00	53.00	90,113
Aug 20, 2024	52.90	53.00	52.70	52.70	52.70	91,117
Aug 19, 2024	52.60	53.00	52.50	52.70	52.70	65,100
Aug 16, 2024	53.20	53.30	52.50	52.50	52.50	110,000
Aug 15, 2024	52.70	52.90	52.20	52.20	52.20	98,109
Aug 14, 2024	52.70	52.80	52.50	52.50	52.50	111,068
Aug 13, 2024	52.70	52.90	52.30	52.30	52.30	110,100
Aug 12, 2024	52.20	53.60	52.20	52.70	52.70	154,100
Aug 9, 2024	52.70	53.70	52.60	52.80	52.80	229,860
Aug 8, 2024	52.00	52.30	51.70	51.90	51.90	122,327
Aug 7, 2024	50.60	52.90	50.60	52.80	52.80	191,118
Aug 6, 2024	51.00	51.90	49.50	50.70	50.70	710,049
Aug 5, 2024	53.30	53.80	50.80	51.20	51.20	774,329
Aug 2, 2024	54.70	54.70	54.00	54.40	54.40	164,168
Aug 1, 2024	54.20	55.00	54.20	54.90	54.90	166,274
Jul 31, 2024	54.50	54.50	53.90	54.20	54.20	114,380
Jul 30, 2024	54.20	54.30	53.70	54.30	54.30	237,036
Jul 29, 2024	53.70	54.20	53.20	54.20	54.20	250,076
Jul 26, 2024	53.80	53.80	53.20	53.60	53.60	167,500
Jul 23, 2024	53.60	54.40	53.60	53.80	53.80	129,140
Jul 22, 2024	54.00	54.00	53.20	53.60	53.60	300,200
Jul 19, 2024	54.20	54.20	53.80	54.00	54.00	212,000
Jul 18, 2024	54.40	54.40	54.00	54.20	54.20	179,000
Jul 17, 2024	54.20	54.70	54.20	54.40	54.40	108,078
Jul 16, 2024	54.00	54.40	54.00	54.40	54.40	193,000
Jul 15, 2024	54.20	54.60	54.00	54.10	54.10	138,010
Jul 12, 2024	54.30	55.00	54.00	54.70	54.70	197,080
Jul 11, 2024	54.20	54.30	53.70	54.20	54.20	319,200
Jul 10, 2024	54.50	54.60	54.20	54.20	54.20	211,335
Jul 9, 2024	55.20	55.20	54.50	54.70	54.70	211,100
Jul 8, 2024	55.50	55.60	54.80	55.10	55.10	403,568
Jul 5, 2024	3.00 Dividend
Jul 5, 2024	56.50	56.60	55.50	55.50	55.50	1,088,110
Jul 4, 2024	58.00	59.40	58.00	59.40	56.40	877,954
Jul 3, 2024	58.40	58.40	57.80	58.20	55.26	388,137
Jul 2, 2024	58.40	58.40	57.80	58.00	55.07	278,825
Jul 1, 2024	58.00	58.40	57.70	58.30	55.36	307,070
Jun 28, 2024	57.80	58.00	57.50	58.00	55.07	157,034
Jun 27, 2024	57.50	57.80	57.40	57.70	54.79	108,000
Jun 26, 2024	57.70	58.30	57.60	57.70	54.79	220,000
Jun 25, 2024	57.90	57.90	56.70	57.70	54.79	158,419
Jun 24, 2024	58.50	58.60	57.50	57.70	54.79	208,200
Jun 21, 2024	58.80	58.80	58.30	58.50	55.55	178,010
Jun 20, 2024	58.40	58.90	58.40	58.80	55.83	193,266
Jun 19, 2024	58.50	59.50	58.30	58.40	55.45	418,030
Jun 18, 2024	57.90	58.40	57.70	58.40	55.45	494,396
Jun 17, 2024	56.60	57.70	56.60	57.70	54.79	554,100
Jun 14, 2024	56.20	56.60	56.20	56.60	53.74	209,100
Jun 13, 2024	56.80	56.80	56.00	56.20	53.36	91,007
Jun 12, 2024	56.90	56.90	56.20	56.40	53.55	112,153
Jun 11, 2024	56.30	56.50	55.90	56.40	53.55	212,083
Jun 7, 2024	55.70	56.30	55.50	56.20	53.36	300,001
Jun 6, 2024	55.50	55.70	55.40	55.70	52.89	187,000
Jun 5, 2024	56.30	56.30	55.50	55.70	52.89	194,027
Jun 4, 2024	56.20	56.20	55.60	56.10	53.27	117,000
Jun 3, 2024	55.90	56.50	55.50	56.30	53.46	236,000
May 31, 2024	55.50	55.90	55.20	55.90	53.08	169,000
May 30, 2024	56.00	56.00	55.00	55.50	52.70	172,000
May 29, 2024	56.20	56.20	55.60	56.00	53.17	137,000
May 28, 2024	55.30	56.20	55.30	56.20	53.36	260,041
May 27, 2024	55.20	55.80	55.20	55.30	52.51	176,700
May 24, 2024	54.70	55.40	54.20	55.20	52.41	146,090
May 23, 2024	55.90	55.90	54.70	54.70	51.94	303,010
May 22, 2024	55.30	56.00	54.90	55.90	53.08	331,242
May 21, 2024	55.00	55.30	54.80	55.30	52.51	151,494
May 20, 2024	54.30	55.20	54.30	54.80	52.03	214,366
May 17, 2024	54.90	54.90	54.10	54.50	51.75	223,000
May 16, 2024	55.00	55.80	54.40	54.90	52.13	177,896
May 15, 2024	54.30	55.00	54.30	54.40	51.65	220,000
May 14, 2024	55.40	55.40	54.50	54.60	51.84	238,010
May 13, 2024	56.20	56.80	54.80	55.40	52.60	280,629
May 10, 2024	55.20	56.90	55.20	55.70	52.89	716,105
May 9, 2024	55.20	55.60	54.60	54.60	51.84	283,010
May 8, 2024	56.20	56.20	55.20	55.20	52.41	377,500
May 7, 2024	56.00	56.70	55.20	56.20	53.36	493,025
May 6, 2024	56.90	57.50	55.70	55.70	52.89	626,212
May 3, 2024	55.00	58.00	55.00	56.10	53.27	1,862,005
May 2, 2024	52.80	54.30	52.60	54.20	51.46	714,269
Apr 30, 2024	52.30	52.80	52.00	52.80	50.13	79,037
Apr 29, 2024	51.90	52.40	51.90	52.40	49.75	261,047
Apr 26, 2024	52.40	52.40	51.40	51.80	49.18	398,020
Apr 25, 2024	52.10	52.60	52.00	52.30	49.66	98,038
Apr 24, 2024	52.50	52.80	52.20	52.30	49.66	255,017
Apr 23, 2024	51.80	52.90	51.70	52.50	49.85	181,413
Apr 22, 2024	51.30	51.80	51.30	51.70	49.09	200,068
Apr 19, 2024	51.70	51.80	50.20	51.30	48.71	433,010
Apr 18, 2024	52.10	52.10	51.70	51.90	49.28	160,000
Apr 17, 2024	51.90	52.20	51.60	52.10	49.47	145,000
Apr 16, 2024	52.90	52.90	51.30	51.60	48.99	402,010
Apr 15, 2024	53.30	53.30	52.60	52.90	50.23	144,021
Apr 12, 2024	52.80	53.90	52.80	53.30	50.61	165,468
Apr 11, 2024	53.50	54.00	52.60	53.00	50.32	330,813
Apr 10, 2024	53.50	54.00	53.10	53.50	50.80	229,240
Apr 9, 2024	52.90	54.80	52.80	53.60	50.89	584,582
Apr 8, 2024	52.30	52.40	52.00	52.20	49.56	150,000
Apr 3, 2024	52.10	52.30	52.10	52.30	49.66	144,200
Apr 2, 2024	52.90	52.90	52.50	52.50	49.85	133,000
Apr 1, 2024	52.20	52.80	52.20	52.80	50.13	171,020
Mar 29, 2024	52.30	52.60	52.30	52.40	49.75	66,000
Mar 28, 2024	52.40	52.70	52.00	52.30	49.66	130,340
Mar 27, 2024	52.00	52.50	52.00	52.40	49.75	112,192
Mar 26, 2024	54.00	54.00	52.00	52.00	49.37	472,600
Mar 25, 2024	53.90	54.40	53.60	54.10	51.37	366,048
Mar 22, 2024	52.30	53.80	52.30	53.80	51.08	505,025
Mar 21, 2024	52.50	52.80	52.10	52.70	50.04	334,073
Mar 20, 2024	52.30	52.90	52.10	52.50	49.85	596,006
Mar 19, 2024	50.80	52.20	50.80	52.10	49.47	514,867
Mar 18, 2024	50.50	52.20	50.50	51.10	48.52	419,122
Mar 15, 2024	50.20	50.50	50.20	50.50	47.95	133,205
Mar 14, 2024	50.80	50.80	50.00	50.20	47.66	255,010
Mar 13, 2024	50.20	50.90	50.20	50.80	48.23	255,155
Mar 12, 2024	49.60	50.10	49.60	50.00	47.47	220,112
Mar 11, 2024	49.75	49.80	49.50	49.60	47.09	268,034
Mar 8, 2024	50.50	50.50	49.80	50.10	47.57	304,546
Mar 7, 2024	51.00	51.10	50.10	50.60	48.04	250,015
Mar 6, 2024	51.00	51.20	50.60	51.20	48.61	243,113
Mar 5, 2024	49.85	51.10	49.80	51.00	48.42	403,200
Mar 4, 2024	49.95	50.10	49.30	49.90	47.38	307,136
Mar 1, 2024	49.60	50.00	49.50	49.95	47.43	220,000
Feb 29, 2024	49.75	49.75	49.45	49.60	47.09	185,150
Feb 27, 2024	50.60	50.60	49.30	49.75	47.24	307,271
Feb 26, 2024	50.60	50.90	49.95	50.50	47.95	383,188
Feb 23, 2024	49.35	51.30	49.35	50.60	48.04	810,500
Feb 22, 2024	49.15	49.50	48.90	49.35	46.86	404,320
Feb 21, 2024	48.10	48.90	47.90	48.90	46.43	512,804
Feb 20, 2024	48.30	48.30	47.85	47.95	45.53	367,052
Feb 19, 2024	46.90	48.20	46.90	48.10	45.67	767,646
Feb 16, 2024	47.00	47.00	46.70	46.90	44.53	274,244
Feb 15, 2024	46.80	47.20	46.70	46.70	44.34	377,000
Feb 5, 2024	46.65	46.75	46.65	46.75	44.39	78,021
Feb 2, 2024	46.55	46.90	46.55	46.65	44.29	80,501
Feb 1, 2024	46.35	46.90	46.30	46.55	44.20	123,065
Jan 31, 2024	46.50	46.50	46.30	46.35	44.01	37,031
Jan 30, 2024	46.45	46.45	46.30	46.35	44.01	31,500
Jan 29, 2024	46.30	46.40	46.20	46.30	43.96	53,000
Jan 26, 2024	46.45	46.55	46.25	46.25	43.91	60,300
Jan 25, 2024	46.45	46.60	46.45	46.45	44.10	68,080
Jan 24, 2024	46.35	46.45	46.35	46.45	44.10	27,000
Jan 23, 2024	46.30	47.00	46.30	46.35	44.01	89,452
Jan 22, 2024	46.45	46.45	46.05	46.30	43.96	68,000
Jan 19, 2024	46.00	46.50	46.00	46.45	44.10	86,000
Jan 18, 2024	46.05	46.15	46.00	46.05	43.72	58,064
Jan 17, 2024	46.10	46.30	46.05	46.05	43.72	153,000
Jan 16, 2024	46.45	46.50	46.30	46.30	43.96	138,030

3501.TW Well Shin Technology Co., Ltd.

59.00

+1.03%

2420.TW Zippy Technology Corp.

61.00

+0.83%

6292.TWO Axis Corporation

49.50

0.00%

6835.TW Complex Micro Interconnection Co.,Ltd.

41.40

-0.36%

3537.TWO Podak Co., LTD.

48.90

+1.03%

1537.TW Kung Long Batteries Industrial Co.,Ltd

152.00

0.00%

3092.TW Hotron Precision Electronic Industrial Co.,Ltd.

26.70

+0.38%

2483.TW Excel Cell Electronic Co., Ltd.

21.35

-0.23%

3484.TWO Solteam Incorporation

51.60

+0.58%

6133.TW Golden Bridge Electech Inc.

18.15

+0.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers