TWSE · 6115 · stock

I-Sheng Electric Wire & Cable Co., Ltd. (6115) stock price history

Every TWSE trading session of I-Sheng Electric Wire & Cable Co., Ltd. from Jul 19, 2004 to Sep 24, 2026: 5,463 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 6115 data, free keyYear by year table

6115 adjusted close, 2004 to 2026

6115I-Sheng Electric Wire & Cable Co., Ltd.
NT$44.05-1.9% over one year
2010201520202025
NT$49.92
All time high, 2024
NT$47.19
52 week high, NT$43.19 low
5,463
Daily sessions since 2004

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

6115 key facts

  • I-Sheng Electric Wire & Cable Co., Ltd. (6115) closed at NT$44.05 on Sep 24, 2026 on TWSE.
  • 6115's all time high close is NT$49.92, set on Jul 4, 2024; its all time low close is NT$2.53 on Jul 26, 2004.
  • 6115's 52 week range is NT$43.19 to NT$47.19.
  • 6115 returned -1.9% over the year to Sep 24, 2026 and +43.9% over five years.
  • Over ten years 6115 returned +103%, +7.3% a year compounded.
  • 6115's deepest drawdown was -58.9% from Sep 3, 2007 to Nov 18, 2008.
  • DataCedar holds 5,463 daily sessions of 6115 history from Jul 19, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

6115 price chart, 2004 to 2026

6115 adjusted close, Jul 19, 2004 to Sep 24, 2026NT$2.71NT$7.09NT$18.54NT$48.4920052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

6115 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.7%
3 months-3.4%
6 months-0.3%
Year to date-0.8%
1 year-1.9%
3 years+16.5%
5 years+43.9%
10 years+103.1%
Since Jul 19, 2004+1,342%
Compound annual growth, 22.2 years+12.8%

6115 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$49.92 on Jul 4, 2024
All time low close
NT$2.53 on Jul 26, 2004
52 week high
NT$47.19 on Jun 4, 2026
52 week low
NT$43.19 on Mar 9, 2026
Deepest drawdown
-58.9% from Sep 3, 2007 to Nov 18, 2008, recovered Jul 30, 2009
Best single session
+25.7% on Sep 29, 2005
Worst single session
-10.0% on Apr 7, 2025
Volatility, 1 year annualised
10.3%
Sessions closing higher, 1 year
41%
Growth of 1 since 2004
14.4×
Best calendar year
2009, +212%
Worst calendar year
2008, -41%

6115 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 19, 2004; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$44.60NT$47.19NT$43.19NT$44.05-0.9%31.5M178
2025NT$45.23NT$48.50NT$42.04NT$44.46-2.5%20.6M242
2024NT$38.82NT$50.09NT$38.66NT$45.58+17.5%45.9M242
2023NT$33.09NT$38.99NT$33.01NT$38.78+17.3%30.4M239
2022NT$31.38NT$33.56NT$30.15NT$33.05+5.3%25.7M246
2021NT$28.92NT$32.18NT$28.40NT$31.38+8.5%48.1M243
2020NT$27.90NT$29.88NT$23.06NT$28.92+3.7%36.3M245
2019NT$24.05NT$28.09NT$23.66NT$27.90+16.0%18.9M241
2018NT$24.45NT$26.71NT$23.51NT$24.05-1.4%16.6M245
2017NT$22.77NT$26.76NT$22.54NT$24.40+7.2%38.8M243
2016NT$17.03NT$24.30NT$16.47NT$22.77+33.3%43.9M244
2015NT$20.03NT$21.56NT$13.17NT$17.08-14.8%29.5M246
2014NT$18.20NT$20.84NT$17.83NT$20.03+10.1%48.1M248
2013NT$16.22NT$18.99NT$16.22NT$18.20+12.5%38.6M244
2012NT$13.19NT$18.30NT$12.90NT$16.18+22.7%40M248
2011NT$16.62NT$16.79NT$10.56NT$13.19-20.4%41.8M247
2010NT$19.44NT$20.03NT$15.47NT$16.58-14.5%174M250
2009NT$6.21NT$21.27NT$6.06NT$19.41+212.4%468.5M249
2008NT$10.47NT$11.34NT$5.80NT$6.21-40.7%475.3M251
2007NT$10.41NT$14.69NT$9.39NT$10.48+1.1%6.9B244
2006NT$5.72NT$11.08NT$5.18NT$10.36+81.5%2.9B248
2005NT$3.06NT$5.89NT$2.72NT$5.71+88.9%490.7M260
2004NT$3.12NT$3.38NT$2.38NT$3.02n/a11.9B120

6115 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$44.05+0.9%
August 2026NT$43.65-4.7%
July 2026NT$45.80+0.8%
June 2026NT$45.45+1.6%
May 2026NT$44.74-0.5%
April 2026NT$44.98+2.1%
March 2026NT$44.03-3.0%
February 2026NT$45.40+3.1%
January 2026NT$44.03-1.0%
December 2025NT$44.46+0.6%
November 2025NT$44.18+1.2%
October 2025NT$43.66-2.9%

About the 6115 data

Daily bars. 5,463 sessions from Jul 19, 2004 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/6115/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 6005 Capital Securities Corporation
  • 6024 Capital Futures Corporation
  • 6108 APCB Inc.
  • 6112 Metaage Corporation
  • 6116 HannStar Display Corporation
  • 6117 In Win Development Inc.
  • 6120 Darwin Precisions Corporation
  • 6128 General Plastic Industrial Co., Ltd.

Common questions

6115 share price history

Start with any symbol.

Start free