Taiwan - Delayed Quote
TWD
I-Sheng Electric Wire & Cable Co., Ltd. (6115.TW)
42.90
-0.15
(-0.35%)
At close: 1:30:23 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
Nov 10, 2026
43.00
43.10
42.70
42.90
42.90
96,000
Nov 9, 2026
42.80
43.75
42.80
43.05
43.05
179,000
Nov 6, 2026
43.60
43.60
42.00
42.95
42.95
397,003
Nov 5, 2026
43.60
44.00
43.60
43.60
43.60
118,001
Nov 4, 2026
43.80
43.95
43.50
43.85
43.85
137,000
Nov 3, 2026
43.55
43.95
43.55
43.75
43.75
105,000
Nov 2, 2026
44.10
44.10
43.60
43.70
43.70
82,000
Oct 30, 2026
44.45
44.45
43.60
43.75
43.75
103,000
Oct 29, 2026
44.05
44.40
43.80
43.95
43.95
43,000
Oct 28, 2026
43.90
44.20
43.75
44.05
44.05
85,000
Oct 27, 2026
43.65
43.75
43.65
43.70
43.70
55,000
Oct 23, 2026
43.75
43.75
43.75
43.75
43.75
-
Oct 22, 2026
43.70
43.85
43.65
43.75
43.75
45,000
Oct 21, 2026
43.85
44.05
43.65
43.70
43.70
52,000
Oct 20, 2026
43.55
43.80
43.50
43.65
43.65
99,001
Oct 19, 2026
43.85
43.85
43.60
43.75
43.75
115,010
Oct 16, 2026
44.10
44.10
43.85
43.90
43.90
120,000
Oct 15, 2026
44.05
44.05
43.85
43.90
43.90
161,000
Oct 14, 2026
44.00
44.20
43.95
44.05
44.05
77,000
Oct 13, 2026
44.35
44.35
43.90
44.05
44.05
108,476
Oct 12, 2026
44.25
44.25
44.00
44.10
44.10
64,000
Oct 8, 2026
43.90
44.25
43.75
43.95
43.95
50,000
Oct 7, 2026
43.80
43.95
43.75
43.90
43.90
77,000
Oct 6, 2026
44.50
44.50
43.75
43.75
43.75
121,000
Oct 5, 2026
44.35
44.35
44.05
44.10
44.10
118,050
Oct 2, 2026
44.00
44.10
44.00
44.00
44.00
76,106
Oct 1, 2026
43.95
44.10
43.95
44.05
44.05
73,000
Sep 30, 2026
44.00
44.00
43.90
44.00
44.00
108,000
Sep 29, 2026
44.05
44.30
43.95
44.00
44.00
112,014
Sep 24, 2026
44.00
44.25
44.00
44.05
44.05
50,000
Sep 23, 2026
44.35
44.35
44.10
44.15
44.15
60,049
Sep 22, 2026
44.75
44.75
44.15
44.30
44.30
70,011
Sep 21, 2026
45.00
45.00
44.30
44.50
44.50
96,000
Sep 18, 2026
44.05
45.40
43.90
45.40
45.40
132,266
Sep 17, 2026
44.00
44.20
43.85
44.05
44.05
59,001
Sep 16, 2026
43.90
44.25
43.75
43.80
43.80
150,000
Sep 15, 2026
43.80
43.95
43.70
43.80
43.80
78,000
Sep 14, 2026
43.85
44.05
43.65
43.85
43.85
55,295
Sep 11, 2026
43.90
44.00
43.80
43.85
43.85
65,001
Sep 10, 2026
43.95
44.30
43.90
43.90
43.90
157,000
Sep 9, 2026
43.90
44.40
43.90
44.00
44.00
50,020
Sep 8, 2026
44.30
44.40
44.00
44.10
44.10
91,000
Sep 7, 2026
44.85
44.90
44.10
44.10
44.10
240,000
Sep 4, 2026
44.00
44.50
44.00
44.50
44.50
137,050
Sep 3, 2026
44.05
44.35
43.90
43.95
43.95
85,295
Sep 2, 2026
43.85
44.00
43.70
44.00
44.00
181,076
Sep 1, 2026
43.50
44.80
43.50
44.10
44.10
165,663
Aug 31, 2026
44.05
44.05
43.55
43.65
43.65
368,023
Aug 28, 2026
44.05
44.10
43.90
44.00
44.00
336,000
Aug 27, 2026
44.20
44.40
44.00
44.05
44.05
205,000
Aug 26, 2026
44.20
44.20
43.95
44.05
44.05
323,000
Aug 25, 2026
44.75
44.75
44.00
44.05
44.05
311,250
Aug 24, 2026
44.85
44.85
44.10
44.35
44.35
171,000
Aug 21, 2026
44.65
44.65
44.05
44.35
44.35
345,000
Aug 20, 2026
44.95
45.00
44.05
44.65
44.65
494,000
Aug 19, 2026
44.90
44.95
44.70
44.90
44.90
146,000
Aug 18, 2026
44.95
45.00
44.75
44.80
44.80
182,900
Aug 17, 2026
45.10
45.15
44.90
44.95
44.95
253,000
Aug 14, 2026
45.20
45.35
45.10
45.20
45.20
99,000
Aug 13, 2026
45.35
45.35
45.10
45.25
45.25
103,000
Aug 12, 2026
45.10
45.45
45.10
45.20
45.20
84,073
Aug 11, 2026
45.10
45.55
45.10
45.10
45.10
109,017
Aug 10, 2026
45.40
45.40
45.10
45.25
45.25
87,187
Aug 7, 2026
45.10
45.70
45.10
45.30
45.30
255,313
Aug 6, 2026
45.05
45.20
45.00
45.10
45.10
216,000
Aug 5, 2026
45.60
45.60
45.10
45.10
45.10
144,000
Aug 4, 2026
45.00
45.40
45.00
45.10
45.10
112,098
Aug 3, 2026
45.85
45.85
44.95
45.25
45.25
273,000
Jul 31, 2026
46.10
46.10
45.50
45.80
45.80
126,700
Jul 30, 2026
45.85
45.85
45.05
45.15
45.15
188,000
Jul 29, 2026
45.70
45.75
44.85
45.75
45.75
312,000
Jul 28, 2026
45.85
45.95
45.30
45.50
45.50
178,000
Jul 27, 2026
46.10
46.15
45.80
46.00
46.00
56,000
Jul 24, 2026
45.75
45.95
45.50
45.95
45.95
71,000
Jul 23, 2026
45.80
45.80
45.50
45.75
45.75
72,000
Jul 22, 2026
46.10
46.25
45.70
45.70
45.70
143,000
Jul 21, 2026
45.60
46.20
45.45
46.10
46.10
163,000
Jul 20, 2026
45.80
45.80
45.30
45.45
45.45
152,000
Jul 17, 2026
45.65
45.80
45.10
45.15
45.15
172,000
Jul 16, 2026
46.00
46.10
45.25
45.70
45.70
150,000
Jul 15, 2026
45.25
45.95
45.20
45.95
45.95
282,000
Jul 14, 2026
46.35
46.35
45.10
45.25
45.25
296,000
Jul 13, 2026
46.55
46.55
45.50
45.75
45.75
332,209
Jul 9, 2026
2.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
45.65
46.05
45.65
46.00
46.00
434,000
Jul 8, 2026
48.50
48.50
48.20
48.20
45.40
323,287
Jul 7, 2026
48.75
48.75
48.25
48.30
45.49
335,000
Jul 6, 2026
49.00
49.10
48.70
48.70
45.87
274,000
Jul 3, 2026
48.60
49.10
48.60
48.90
46.06
207,000
Jul 2, 2026
48.50
48.80
48.40
48.55
45.73
177,000
Jul 1, 2026
48.40
48.65
48.20
48.40
45.59
125,232
Jun 30, 2026
48.25
48.30
48.05
48.25
45.45
202,000
Jun 29, 2026
48.25
48.95
48.10
48.15
45.35
190,000
Jun 26, 2026
48.05
48.45
47.95
48.00
45.21
228,080
Jun 25, 2026
48.40
48.55
48.30
48.50
45.68
147,020
Jun 24, 2026
48.00
48.55
47.90
48.40
45.59
119,000
Jun 23, 2026
48.55
48.55
48.00
48.15
45.35
238,005
Jun 22, 2026
48.65
48.65
48.35
48.55
45.73
201,329
Jun 18, 2026
48.60
48.70
48.40
48.65
45.82
166,050
Jun 17, 2026
48.40
48.95
48.40
48.65
45.82
269,062
Jun 16, 2026
49.20
49.40
48.80
48.80
45.97
312,001
Jun 15, 2026
48.70
49.30
48.55
49.20
46.34
403,000
Jun 12, 2026
49.20
49.20
48.50
48.55
45.73
245,000
Jun 11, 2026
48.40
48.40
47.70
48.40
45.59
295,000
Jun 10, 2026
48.90
49.00
48.25
48.40
45.59
335,050
Jun 9, 2026
48.75
49.20
48.60
48.90
46.06
417,000
Jun 8, 2026
47.00
49.15
47.00
48.70
45.87
430,003
Jun 5, 2026
50.00
50.00
48.20
49.40
46.53
713,000
Jun 4, 2026
48.70
50.10
48.65
49.90
47.00
1,112,050
Jun 3, 2026
47.85
48.80
47.85
48.45
45.64
618,000
Jun 2, 2026
47.45
47.85
47.20
47.75
44.98
340,100
Jun 1, 2026
47.50
47.60
46.90
47.45
44.69
305,114
May 29, 2026
47.60
47.60
47.30
47.50
44.74
153,156
May 28, 2026
47.20
47.60
47.20
47.60
44.83
165,441
May 27, 2026
47.30
47.40
47.10
47.20
44.46
161,156
May 26, 2026
46.80
47.55
46.70
47.30
44.55
137,021
May 25, 2026
47.00
47.05
46.80
46.80
44.08
255,685
May 22, 2026
47.05
47.05
46.75
46.95
44.22
138,131
May 21, 2026
47.00
47.00
46.80
47.00
44.27
69,085
May 20, 2026
46.50
47.00
46.50
47.00
44.27
67,000
May 19, 2026
46.55
47.15
46.55
46.65
43.94
167,000
May 18, 2026
46.60
46.75
46.40
46.65
43.94
240,064
May 15, 2026
46.90
47.00
46.70
46.70
43.99
155,301
May 14, 2026
47.25
47.50
47.00
47.00
44.27
293,049
May 13, 2026
47.50
47.50
47.20
47.25
44.51
156,005
May 12, 2026
47.70
47.70
47.40
47.50
44.74
164,005
May 11, 2026
48.00
48.15
47.70
47.80
45.02
289,055
May 8, 2026
47.80
48.10
47.65
47.85
45.07
274,071
May 7, 2026
47.60
47.90
47.60
47.80
45.02
262,050
May 6, 2026
47.70
47.70
47.45
47.70
44.93
132,000
May 5, 2026
47.50
47.70
47.40
47.65
44.88
195,000
May 4, 2026
47.75
47.80
47.40
47.55
44.79
263,005
Apr 30, 2026
47.95
47.95
47.75
47.75
44.98
181,316
Apr 29, 2026
47.80
47.95
47.60
47.95
45.16
82,020
Apr 28, 2026
47.95
47.95
47.45
47.80
45.02
75,020
Apr 27, 2026
47.95
48.00
47.35
47.65
44.88
256,025
Apr 24, 2026
48.00
48.35
48.00
48.05
45.26
193,000
Apr 23, 2026
48.50
48.60
47.70
48.15
45.35
353,000
Apr 22, 2026
47.80
48.50
47.60
48.30
45.49
244,300
Apr 21, 2026
47.55
47.60
47.30
47.50
44.74
168,349
Apr 20, 2026
47.50
47.80
47.45
47.55
44.79
118,068
Apr 17, 2026
47.80
48.00
47.45
47.80
45.02
120,000
Apr 16, 2026
47.65
48.00
47.45
47.80
45.02
249,067
Apr 15, 2026
47.60
47.70
47.50
47.65
44.88
137,005
Apr 14, 2026
47.20
47.65
47.20
47.60
44.83
147,000
Apr 13, 2026
47.25
47.30
47.05
47.20
44.46
71,770
Apr 10, 2026
47.00
47.25
46.80
47.15
44.41
153,000
Apr 9, 2026
47.05
47.15
46.90
46.95
44.22
85,000
Apr 8, 2026
46.90
47.20
46.90
47.00
44.27
96,122
Apr 7, 2026
46.95
47.00
46.85
46.85
44.13
84,000
Apr 2, 2026
47.40
47.40
46.75
46.90
44.18
103,000
Apr 1, 2026
46.90
47.35
46.90
46.95
44.22
86,240
Mar 31, 2026
46.40
46.90
46.40
46.75
44.03
54,080
Mar 30, 2026
46.55
47.30
46.55
46.95
44.22
117,000
Mar 27, 2026
47.10
47.25
47.00
47.05
44.32
46,046
Mar 26, 2026
47.45
47.45
47.00
47.10
44.36
95,030
Mar 25, 2026
47.50
47.50
46.95
46.95
44.22
78,022
Mar 24, 2026
46.95
47.00
46.65
46.90
44.18
87,000
Mar 23, 2026
46.35
47.00
46.25
46.55
43.85
113,000
Mar 20, 2026
46.50
47.50
46.50
47.10
44.36
113,000
Mar 19, 2026
46.95
47.00
46.75
46.80
44.08
78,000
Mar 18, 2026
47.00
47.10
46.50
46.95
44.22
133,000
Mar 17, 2026
46.60
47.00
46.50
46.80
44.08
141,000
Mar 16, 2026
46.60
46.80
46.50
46.70
43.99
146,000
Mar 13, 2026
46.40
46.70
46.40
46.60
43.89
107,005
Mar 12, 2026
46.40
46.85
46.40
46.75
44.03
69,154
Mar 11, 2026
46.40
47.00
46.40
46.80
44.08
60,000
Mar 10, 2026
46.75
46.75
46.15
46.40
43.70
65,000
Mar 9, 2026
46.30
46.40
45.85
46.10
43.42
216,012
Mar 6, 2026
46.60
47.15
46.60
47.00
44.27
41,336
Mar 5, 2026
46.65
47.20
46.30
46.60
43.89
160,000
Mar 4, 2026
47.50
47.50
46.45
46.60
43.89
229,217
Mar 3, 2026
47.55
47.70
47.25
47.50
44.74
127,137
Mar 2, 2026
47.50
48.15
47.10
48.10
45.31
143,375
Feb 26, 2026
48.10
48.20
48.00
48.20
45.40
112,020
Feb 25, 2026
48.30
48.30
48.00
48.10
45.31
136,020
Feb 24, 2026
47.85
48.25
47.85
48.10
45.31
152,209
Feb 23, 2026
47.45
47.95
47.45
47.80
45.02
438,027
Feb 11, 2026
47.20
47.65
47.00
47.25
44.51
94,027
Feb 10, 2026
47.00
47.35
46.90
47.20
44.46
128,202
Feb 9, 2026
46.80
46.95
46.70
46.95
44.22
93,000
Feb 6, 2026
48.00
48.00
46.70
46.75
44.03
182,000
Feb 5, 2026
46.15
46.45
46.15
46.40
43.70
84,000
Feb 4, 2026
46.15
46.55
46.10
46.15
43.47
169,000
Feb 3, 2026
46.40
46.55
46.05
46.15
43.47
179,000
Feb 2, 2026
46.65
46.65
46.15
46.25
43.56
209,050
Jan 30, 2026
46.60
47.20
46.60
46.75
44.03
103,130
Jan 29, 2026
47.00
47.20
46.60
46.60
43.89
163,125
Jan 28, 2026
47.15
47.20
46.90
47.00
44.27
87,021
Jan 27, 2026
47.30
47.60
47.00
47.10
44.36
163,021
Jan 26, 2026
47.60
47.70
47.20
47.40
44.65
75,021
Jan 23, 2026
47.60
47.60
47.20
47.40
44.65
108,000
Jan 22, 2026
47.35
47.35
47.20
47.25
44.51
90,000
Jan 21, 2026
47.40
47.65
47.20
47.25
44.51
74,646
Jan 20, 2026
47.20
47.70
47.20
47.40
44.65
135,000
Jan 19, 2026
47.10
47.70
47.00
47.35
44.60
164,000
Jan 16, 2026
47.80
47.80
47.20
47.25
44.51
85,005
Jan 15, 2026
47.90
47.90
47.50
47.65
44.88
49,000
Jan 14, 2026
47.30
47.45
47.20
47.35
44.60
58,000
Jan 13, 2026
47.30
47.30
46.85
47.15
44.41
66,000
Jan 12, 2026
46.85
46.85
46.80
46.80
44.08
58,005
Jan 9, 2026
46.70
46.75
46.65
46.75
44.03
61,000
Jan 8, 2026
47.00
47.00
46.70
46.70
43.99
75,000
Jan 7, 2026
46.75
47.05
46.70
46.90
44.18
117,500
Jan 6, 2026
46.80
46.85
46.70
46.80
44.08
57,725
Jan 5, 2026
46.80
46.90
46.70
46.90
44.18
133,050
Jan 2, 2026
47.35
47.35
46.80
46.80
44.08
68,000
Dec 31, 2025
47.15
47.20
47.00
47.20
44.46
63,000
Dec 30, 2025
47.00
47.30
46.90
47.15
44.41
30,700
Dec 29, 2025
47.40
47.50
47.20
47.30
44.55
23,024
Dec 26, 2025
47.20
47.40
46.90
47.40
44.65
42,640
Dec 24, 2025
47.30
47.30
47.10
47.20
44.46
18,000
Dec 23, 2025
47.35
47.35
47.20
47.30
44.55
16,000
Dec 22, 2025
47.00
47.50
47.00
47.40
44.65
44,000
Dec 19, 2025
47.40
47.50
46.70
47.50
44.74
35,000
Dec 18, 2025
47.10
47.45
47.00
47.45
44.69
64,000
Dec 17, 2025
47.20
47.25
46.60
46.95
44.22
52,000
Dec 16, 2025
46.80
47.00
46.60
46.95
44.22
95,000
Dec 15, 2025
46.90
47.35
46.90
47.25
44.51
43,000
Dec 12, 2025
47.60
47.60
47.25
47.35
44.60
34,000
Dec 11, 2025
47.45
47.45
47.15
47.35
44.60
24,001
Dec 10, 2025
47.10
47.45
46.90
47.45
44.69
54,000
Dec 9, 2025
47.05
47.20
46.95
47.10
44.36
65,000
Dec 8, 2025
47.20
47.20
46.95
47.10
44.36
56,000
Dec 5, 2025
47.10
47.20
47.10
47.20
44.46
30,005
Dec 4, 2025
46.85
47.20
46.80
47.20
44.46
13,055
Dec 3, 2025
47.00
47.00
46.95
46.95
44.22
35,000
Dec 2, 2025
46.90
47.15
46.90
47.00
44.27
51,000
Dec 1, 2025
46.70
47.10
46.70
46.90
44.18
36,010
Nov 28, 2025
46.85
46.90
46.60
46.90
44.18
55,021
Nov 27, 2025
46.70
46.85
46.60
46.85
44.13
29,021
Nov 26, 2025
46.75
46.85
46.60
46.85
44.13
33,043
Nov 25, 2025
46.75
46.75
46.45
46.60
43.89
36,051
Nov 24, 2025
46.20
46.50
46.20
46.30
43.61
35,000
Nov 21, 2025
46.20
46.50
46.10
46.20
43.52
69,000
Nov 20, 2025
46.15
46.50
46.15
46.20
43.52
22,000
Nov 19, 2025
46.35
46.35
46.10
46.10
43.42
53,000
Nov 18, 2025
46.40
46.40
46.10
46.20
43.52
35,020
Nov 17, 2025
46.70
46.70
46.25
46.50
43.80
47,000
Nov 14, 2025
46.10
46.60
46.10
46.60
43.89
103,010
Nov 13, 2025
46.25
46.25
46.10
46.20
43.52
45,000
Nov 12, 2025
46.20
46.25
46.05
46.20
43.52
79,000
Nov 11, 2025
46.25
46.25
46.10
46.20
43.52
72,000
Nov 10, 2025
46.40
46.45
46.20
46.25
43.56
69,000
