Taiwan - Delayed Quote
TWD
Ta Ya Electric Wire & Cable Co., Ltd. (1609.TW)
35.30
-1.50
(-4.08%)
At close: October 30 at 1:30:04 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
36.40
36.40
35.15
35.30
35.30
7,220,470
Oct 29, 2026
37.25
37.40
36.80
36.80
36.80
1,848,450
Oct 28, 2026
37.60
37.80
37.15
37.25
37.25
1,444,239
Oct 27, 2026
38.10
38.10
37.05
37.25
37.25
1,938,103
Oct 23, 2026
37.60
37.60
37.60
37.60
37.60
-
Oct 22, 2026
38.00
38.15
37.60
37.60
37.60
2,149,067
Oct 21, 2026
37.50
37.85
37.50
37.60
37.60
1,597,448
Oct 20, 2026
37.50
38.05
37.25
37.25
37.25
2,211,246
Oct 19, 2026
38.35
38.35
37.50
37.90
37.90
2,657,863
Oct 16, 2026
39.05
39.60
38.60
38.65
38.65
3,557,950
Oct 15, 2026
39.10
39.35
38.60
39.10
39.10
6,186,014
Oct 14, 2026
39.20
39.80
39.00
39.75
39.75
6,529,176
Oct 13, 2026
39.00
39.45
38.60
38.65
38.65
4,103,561
Oct 12, 2026
38.80
40.00
38.60
39.30
39.30
8,665,656
Oct 8, 2026
39.00
39.15
38.20
38.25
38.25
2,966,986
Oct 7, 2026
38.55
39.15
38.50
39.00
39.00
5,988,652
Oct 6, 2026
38.40
38.45
38.05
38.35
38.35
2,546,611
Oct 5, 2026
39.00
39.00
38.05
38.20
38.20
3,469,894
Oct 2, 2026
38.65
39.00
38.05
38.55
38.55
2,871,157
Oct 1, 2026
39.25
39.30
38.25
38.70
38.70
4,811,796
Sep 30, 2026
38.50
39.00
38.40
38.75
38.75
4,873,365
Sep 29, 2026
38.00
38.55
37.75
38.50
38.50
4,951,849
Sep 24, 2026
38.00
38.00
37.40
37.85
37.85
1,710,197
Sep 23, 2026
38.20
38.25
37.80
37.85
37.85
2,361,956
Sep 22, 2026
38.35
38.45
37.90
38.10
38.10
3,756,759
Sep 21, 2026
38.00
38.25
37.85
37.95
37.95
2,660,456
Sep 18, 2026
37.95
38.00
37.50
38.00
38.00
3,171,152
Sep 17, 2026
37.50
37.85
37.45
37.65
37.65
2,470,004
Sep 16, 2026
37.50
37.50
37.15
37.30
37.30
1,476,154
Sep 15, 2026
37.70
37.70
37.20
37.20
37.20
1,516,412
Sep 14, 2026
37.55
37.70
37.30
37.30
37.30
1,850,275
Sep 11, 2026
37.30
38.00
37.20
37.85
37.85
2,397,528
Sep 10, 2026
38.30
38.30
37.70
37.75
37.75
3,192,187
Sep 9, 2026
37.80
38.15
37.65
38.10
38.10
4,057,659
Sep 8, 2026
37.50
38.00
37.40
37.60
37.60
3,494,787
Sep 7, 2026
37.75
37.75
36.95
37.20
37.20
1,936,513
Sep 4, 2026
37.40
37.50
36.70
37.35
37.35
2,177,923
Sep 3, 2026
37.60
37.90
37.00
37.00
37.00
2,615,891
Sep 2, 2026
37.00
37.65
37.00
37.50
37.50
1,968,317
Sep 1, 2026
37.45
38.10
37.25
37.25
37.25
3,838,648
Aug 31, 2026
38.00
38.00
37.35
37.60
37.60
2,761,054
Aug 28, 2026
38.25
38.35
37.65
38.10
38.10
3,603,965
Aug 27, 2026
38.60
38.75
37.75
37.75
37.75
9,284,825
Aug 26, 2026
37.20
38.00
37.10
38.00
38.00
3,050,629
Aug 25, 2026
37.35
37.45
36.90
37.35
37.35
2,265,878
Aug 24, 2026
37.05
37.90
37.05
37.35
37.35
2,496,765
Aug 21, 2026
36.90
37.25
36.55
37.05
37.05
1,299,122
Aug 20, 2026
37.10
37.45
36.70
36.90
36.90
1,875,334
Aug 19, 2026
36.65
37.20
36.30
36.80
36.80
1,803,988
Aug 18, 2026
37.45
37.80
36.80
36.95
36.95
2,423,124
Aug 17, 2026
38.30
38.35
37.10
37.45
37.45
3,281,990
Aug 14, 2026
38.15
38.45
37.60
38.15
38.15
4,161,949
Aug 13, 2026
38.15
38.60
37.75
37.75
37.75
4,442,858
Aug 12, 2026
37.25
38.20
37.15
37.70
37.70
5,195,546
Aug 11, 2026
37.00
37.55
36.70
37.15
37.15
3,605,841
Aug 10, 2026
36.15
37.35
35.95
36.95
36.95
5,305,118
Aug 7, 2026
37.25
38.80
36.85
37.05
37.05
9,314,927
Aug 6, 2026
36.20
36.55
35.55
35.95
35.95
3,046,023
Aug 5, 2026
35.60
36.30
35.60
35.80
35.80
2,870,556
Aug 4, 2026
34.35
35.80
34.30
35.35
35.35
3,385,927
Aug 3, 2026
33.60
35.10
33.40
34.65
34.65
2,552,606
Jul 31, 2026
33.60
34.75
33.60
33.85
33.85
4,440,932
Jul 30, 2026
32.80
33.40
32.10
32.50
32.50
3,383,038
Jul 29, 2026
34.60
34.85
32.10
33.00
33.00
6,192,097
Jul 28, 2026
35.60
35.80
34.30
34.35
34.35
4,948,311
Jul 27, 2026
37.35
37.35
35.90
36.40
36.40
2,759,172
Jul 24, 2026
37.65
37.95
36.75
36.85
36.85
2,824,548
Jul 23, 2026
37.90
38.20
37.45
37.80
37.80
2,079,276
Jul 22, 2026
38.00
38.45
37.75
37.75
37.75
4,252,343
Jul 21, 2026
36.95
37.65
36.65
37.55
37.55
2,556,703
Jul 20, 2026
37.00
37.55
35.60
36.35
36.35
4,272,554
Jul 17, 2026
37.90
38.20
36.75
36.80
36.80
6,678,346
Jul 16, 2026
38.95
39.15
38.15
38.60
38.60
3,687,843
Jul 15, 2026
38.65
39.85
38.65
39.25
39.25
4,776,632
Jul 14, 2026
39.35
39.80
37.55
38.65
38.65
7,909,709
Jul 13, 2026
39.60
40.75
38.90
40.10
40.10
9,220,515
Jul 9, 2026
39.55
40.20
39.10
39.10
39.10
8,495,998
Jul 8, 2026
42.45
42.45
38.90
39.50
39.50
18,753,345
Jul 7, 2026
43.90
44.25
41.55
41.95
41.95
44,180,327
Jul 6, 2026
42.35
43.75
42.30
43.75
43.75
27,093,037
Jul 3, 2026
38.10
40.45
37.85
39.80
39.80
16,294,050
Jul 2, 2026
38.45
38.70
37.95
38.15
38.15
6,485,131
Jul 1, 2026
39.00
40.00
38.55
38.70
38.70
20,095,731
Jun 30, 2026
39.00
39.05
37.60
38.00
38.00
11,310,005
Jun 29, 2026
35.70
37.20
35.55
36.85
36.85
4,216,737
Jun 26, 2026
36.70
36.70
35.30
35.30
35.30
5,667,323
Jun 25, 2026
37.90
37.90
36.70
36.70
36.70
4,081,819
Jun 24, 2026
37.10
37.65
36.70
37.40
37.40
3,540,109
Jun 23, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
38.60
38.85
37.15
37.15
37.15
6,360,007
Jun 22, 2026
38.20
38.95
38.20
38.65
37.95
7,372,630
Jun 18, 2026
38.40
38.95
38.05
38.15
37.46
5,462,596
Jun 17, 2026
37.80
38.45
37.45
38.10
37.41
3,670,445
Jun 16, 2026
38.95
38.95
37.60
37.75
37.07
4,281,317
Jun 15, 2026
38.30
38.50
37.80
38.30
37.61
5,617,700
Jun 12, 2026
36.90
37.80
36.90
37.30
36.62
5,918,949
Jun 11, 2026
36.70
36.70
35.55
36.30
35.64
5,176,595
Jun 10, 2026
37.20
38.05
36.60
36.65
35.99
6,212,048
Jun 9, 2026
37.00
37.90
36.50
37.75
37.07
8,343,052
Jun 8, 2026
35.30
37.45
35.30
36.95
36.28
12,287,986
Jun 5, 2026
42.35
42.70
38.90
39.10
38.39
23,208,826
Jun 4, 2026
43.60
44.65
42.20
43.00
42.22
68,485,922
Jun 3, 2026
38.90
42.15
38.55
42.15
41.39
31,200,433
Jun 2, 2026
39.00
39.00
37.70
38.35
37.66
10,576,838
Jun 1, 2026
39.10
39.65
38.25
39.00
38.29
17,234,163
May 29, 2026
38.00
39.45
38.00
39.25
38.54
40,507,100
May 28, 2026
37.00
38.10
35.70
35.90
35.25
13,085,539
May 27, 2026
36.40
37.35
36.30
36.75
36.08
10,602,394
May 26, 2026
36.65
37.00
36.00
36.05
35.40
7,349,848
May 25, 2026
35.95
36.25
35.65
36.00
35.35
7,873,515
May 22, 2026
35.30
35.60
34.80
35.50
34.86
4,957,152
May 21, 2026
34.25
35.30
34.25
35.05
34.42
5,587,034
May 20, 2026
34.00
34.10
33.45
33.80
33.19
3,078,242
May 19, 2026
34.45
34.65
33.75
33.75
33.14
3,181,717
May 18, 2026
33.45
34.15
32.80
34.05
33.43
3,355,721
May 15, 2026
34.45
34.80
33.30
33.50
32.89
4,676,667
May 14, 2026
34.55
35.20
34.05
34.10
33.48
3,959,778
May 13, 2026
35.30
35.45
34.30
34.55
33.92
4,817,587
May 12, 2026
36.20
36.25
35.20
35.30
34.66
6,967,042
May 11, 2026
36.50
36.50
35.30
36.35
35.69
9,509,452
May 8, 2026
35.20
37.15
35.15
36.05
35.40
26,834,679
May 7, 2026
33.00
34.40
32.90
34.05
33.43
6,596,614
May 6, 2026
33.35
33.45
32.75
32.90
32.30
2,972,428
May 5, 2026
33.40
33.40
32.85
33.00
32.40
2,359,126
May 4, 2026
32.45
34.15
32.45
33.20
32.60
5,101,828
Apr 30, 2026
32.40
32.80
32.10
32.20
31.62
2,620,376
Apr 29, 2026
32.20
32.95
32.20
32.25
31.67
2,316,939
Apr 28, 2026
32.00
32.35
31.90
32.15
31.57
1,629,791
Apr 27, 2026
32.50
32.50
31.70
32.00
31.42
3,266,436
Apr 24, 2026
33.25
33.25
32.25
32.70
32.11
2,450,734
Apr 23, 2026
33.70
34.00
32.40
32.80
32.21
4,054,729
Apr 22, 2026
34.25
34.25
33.60
33.70
33.09
2,774,170
Apr 21, 2026
34.50
34.50
34.00
34.05
33.43
3,074,790
Apr 20, 2026
34.65
35.00
34.00
34.30
33.68
3,347,130
Apr 17, 2026
34.60
34.75
34.30
34.55
33.92
2,476,325
Apr 16, 2026
34.45
34.55
34.15
34.50
33.88
2,161,706
Apr 15, 2026
34.00
34.60
34.00
34.00
33.38
3,023,423
Apr 14, 2026
33.80
34.25
33.60
34.00
33.38
3,088,853
Apr 13, 2026
33.40
33.75
32.95
33.65
33.04
2,335,788
Apr 10, 2026
33.20
33.55
33.20
33.40
32.80
2,407,866
Apr 9, 2026
33.70
33.70
32.60
32.70
32.11
2,197,813
Apr 8, 2026
32.50
33.45
32.50
33.40
32.80
3,391,263
Apr 7, 2026
32.95
32.95
32.00
32.10
31.52
1,776,755
Apr 2, 2026
32.90
33.25
32.30
32.35
31.76
2,705,517
Apr 1, 2026
32.30
32.60
31.95
32.50
31.91
2,081,927
Mar 31, 2026
32.50
32.85
31.55
31.65
31.08
2,504,118
Mar 30, 2026
31.50
32.85
31.40
32.50
31.91
2,488,442
Mar 27, 2026
32.60
32.60
31.80
32.15
31.57
2,942,760
Mar 26, 2026
33.60
33.70
32.70
32.75
32.16
2,282,999
Mar 25, 2026
32.95
33.30
32.55
33.25
32.65
2,580,501
Mar 24, 2026
33.50
33.60
31.90
32.30
31.72
4,380,915
Mar 23, 2026
33.00
33.25
32.50
32.90
32.30
3,742,417
Mar 20, 2026
34.30
34.60
33.80
33.80
33.19
4,657,678
Mar 19, 2026
35.30
35.30
34.20
34.30
33.68
7,064,768
Mar 18, 2026
36.05
36.25
35.30
35.30
34.66
5,744,316
Mar 17, 2026
36.00
36.30
35.80
35.80
35.15
3,438,124
Mar 16, 2026
36.00
36.15
35.65
35.75
35.10
2,517,693
Mar 13, 2026
35.80
36.35
35.55
35.95
35.30
2,457,999
Mar 12, 2026
36.70
37.00
35.75
36.20
35.54
4,214,457
Mar 11, 2026
36.55
36.95
36.55
36.90
36.23
2,454,000
Mar 10, 2026
36.25
36.45
35.70
36.30
35.64
3,079,206
Mar 9, 2026
35.45
36.05
34.50
35.65
35.00
5,879,782
Mar 6, 2026
37.90
38.60
37.40
37.90
37.21
3,494,731
Mar 5, 2026
38.50
39.00
37.85
38.35
37.66
3,337,315
Mar 4, 2026
39.05
39.30
37.50
37.65
36.97
7,515,899
Mar 3, 2026
40.30
41.65
39.85
39.90
39.18
5,374,820
Mar 2, 2026
39.80
41.40
39.55
41.10
40.36
5,337,996
Feb 26, 2026
41.10
41.65
40.25
40.80
40.06
7,413,954
Feb 25, 2026
40.95
41.10
40.25
40.90
40.16
4,915,230
Feb 24, 2026
40.20
41.10
40.00
40.65
39.91
4,685,731
Feb 23, 2026
39.50
40.75
39.35
40.50
39.77
9,211,768
Feb 11, 2026
38.60
39.10
38.35
39.10
38.39
4,963,637
Feb 10, 2026
37.95
38.50
37.85
38.05
37.36
2,657,181
Feb 9, 2026
38.30
38.45
37.65
37.85
37.16
3,139,311
Feb 6, 2026
38.00
38.00
36.70
37.65
36.97
7,392,804
Feb 5, 2026
39.25
39.25
38.20
38.40
37.70
6,261,656
Feb 4, 2026
38.85
39.75
38.70
39.55
38.83
3,318,419
Feb 3, 2026
40.20
40.20
38.65
38.95
38.24
6,560,357
Feb 2, 2026
40.95
40.95
39.00
39.50
38.78
9,020,528
Jan 30, 2026
43.70
44.15
41.50
41.55
40.80
11,570,582
Jan 29, 2026
43.85
44.45
42.25
43.70
42.91
12,332,190
Jan 28, 2026
43.50
44.15
42.80
43.85
43.06
13,645,163
Jan 27, 2026
43.00
43.60
42.20
43.50
42.71
11,474,854
Jan 26, 2026
43.25
44.00
41.85
42.60
41.83
21,136,627
Jan 23, 2026
49.60
50.00
42.90
42.95
42.17
84,083,864
Jan 22, 2026
44.30
47.30
43.75
47.30
46.44
53,257,721
Jan 21, 2026
42.55
45.30
42.55
43.00
42.22
48,095,286
Jan 20, 2026
40.95
42.85
40.40
42.55
41.78
19,660,352
Jan 19, 2026
40.65
41.35
40.10
41.00
40.26
8,076,175
Jan 16, 2026
40.60
40.95
40.10
40.55
39.82
8,932,742
Jan 15, 2026
39.90
40.20
39.55
40.10
39.37
4,498,411
Jan 14, 2026
39.70
40.50
39.10
40.05
39.32
8,081,412
Jan 13, 2026
42.10
42.35
38.90
39.55
38.83
21,391,211
Jan 12, 2026
38.30
39.90
38.30
39.70
38.98
6,546,192
Jan 9, 2026
38.30
38.30
37.55
38.10
37.41
3,027,467
Jan 8, 2026
39.65
39.65
38.05
38.30
37.61
4,438,872
Jan 7, 2026
38.90
39.65
38.70
39.50
38.78
7,361,105
Jan 6, 2026
38.55
38.90
38.55
38.70
38.00
4,007,662
Jan 5, 2026
38.60
38.75
38.15
38.20
37.51
2,971,500
Jan 2, 2026
38.20
38.60
38.10
38.50
37.80
2,999,060
Dec 31, 2025
38.40
38.45
37.70
37.95
37.26
5,379,480
Dec 30, 2025
38.75
38.95
38.20
38.25
37.56
3,822,558
Dec 29, 2025
39.50
40.30
39.05
39.05
38.34
7,306,618
Dec 26, 2025
38.55
39.30
38.50
38.85
38.15
9,317,212
Dec 24, 2025
38.35
39.10
38.00
38.00
37.31
4,379,881
Dec 23, 2025
38.25
38.30
38.00
38.15
37.46
1,826,305
Dec 22, 2025
37.65
38.25
37.50
38.10
37.41
2,615,633
Dec 19, 2025
37.25
37.55
37.10
37.55
36.87
1,975,955
Dec 18, 2025
37.50
37.55
37.05
37.05
36.38
2,552,429
Dec 17, 2025
37.90
38.15
37.40
37.40
36.72
4,137,746
Dec 16, 2025
39.00
39.00
37.60
37.90
37.21
5,461,151
Dec 15, 2025
39.20
39.80
38.90
38.95
38.24
8,662,028
Dec 12, 2025
38.50
39.55
38.50
39.05
38.34
6,277,527
Dec 11, 2025
38.10
38.50
38.00
38.15
37.46
2,409,631
Dec 10, 2025
39.25
39.40
37.95
38.00
37.31
5,865,693
Dec 9, 2025
39.05
39.25
38.75
39.25
38.54
2,210,693
Dec 8, 2025
39.50
39.50
38.85
39.05
38.34
2,225,675
Dec 5, 2025
40.30
40.30
39.10
39.30
38.59
2,594,055
Dec 4, 2025
39.30
40.20
39.20
39.80
39.08
6,379,670
Dec 3, 2025
39.15
39.25
38.75
38.90
38.20
1,968,617
Dec 2, 2025
39.35
39.35
38.65
38.75
38.05
2,206,825
Dec 1, 2025
38.80
39.70
38.80
38.85
38.15
3,797,056
Nov 28, 2025
39.20
39.25
38.50
38.70
38.00
3,287,803
Nov 27, 2025
39.30
39.60
38.60
39.00
38.29
2,094,188
Nov 26, 2025
39.10
39.80
39.10
39.20
38.49
4,490,695
Nov 25, 2025
38.30
38.65
38.05
38.50
37.80
2,565,728
Nov 24, 2025
37.95
38.15
37.40
37.60
36.92
2,358,971
Nov 21, 2025
38.40
38.90
37.30
37.55
36.87
4,723,036
Nov 20, 2025
38.85
39.35
38.45
38.95
38.24
3,939,337
Nov 19, 2025
38.10
38.40
37.20
37.85
37.16
6,233,999
Nov 18, 2025
38.80
38.90
37.95
38.10
37.41
5,379,394
Nov 17, 2025
39.95
39.95
38.90
38.90
38.20
6,542,902
Nov 14, 2025
41.50
42.10
40.20
40.20
39.47
8,865,948
Nov 13, 2025
39.60
42.15
39.40
41.90
41.14
19,915,290
Nov 12, 2025
38.80
39.60
38.70
39.40
38.69
4,446,706
Nov 11, 2025
38.45
39.00
38.40
38.60
37.90
4,267,486
Nov 10, 2025
39.70
39.85
38.05
38.05
37.36
9,971,708
Nov 7, 2025
41.15
41.15
39.40
39.85
39.13
15,725,929
Nov 6, 2025
43.30
43.80
42.05
42.10
41.34
13,307,410
Nov 5, 2025
41.95
42.70
41.10
42.65
41.88
8,303,169
Nov 4, 2025
42.90
43.95
42.05
42.20
41.44
16,245,360
Nov 3, 2025
42.60
43.25
41.80
42.80
42.02
12,281,352
Oct 31, 2025
41.60
43.00
41.20
42.00
41.24
17,825,404
Oct 30, 2025
41.00
42.00
41.00
41.40
40.65
6,922,378
