Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan · Delayed Price · Currency is TWD 166.50
+1.50 (0.91%)
Aug 1, 2025, 2:38 PM CST
TPE:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 163.50 | 167.00 | 162.50 | 166.50 | 166.50 | 0.91% | 3,153,357 |
| Jul 31, 2025 | 165.50 | 167.00 | 165.00 | 165.00 | 165.00 | - | 3,334,808 |
| Jul 30, 2025 | 165.50 | 166.00 | 163.50 | 165.00 | 165.00 | - | 2,971,976 |
| Jul 29, 2025 | 165.00 | 167.50 | 164.50 | 165.00 | 165.00 | 0.30% | 7,360,111 |
| Jul 28, 2025 | 164.50 | 166.50 | 164.00 | 164.50 | 164.50 | -0.30% | 2,526,147 |
| Jul 25, 2025 | 164.00 | 165.50 | 163.00 | 165.00 | 165.00 | 0.92% | 3,514,358 |
| Jul 24, 2025 | 164.00 | 164.50 | 162.50 | 163.50 | 163.50 | - | 2,118,002 |
| Jul 23, 2025 | 160.00 | 164.00 | 160.00 | 163.50 | 163.50 | 3.15% | 5,088,443 |
| Jul 22, 2025 | 162.50 | 163.00 | 158.50 | 158.50 | 158.50 | -2.16% | 4,454,741 |
| Jul 21, 2025 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.52% | 2,836,123 |
| Jul 18, 2025 | 165.50 | 165.50 | 163.50 | 164.50 | 164.50 | - | 2,233,710 |
| Jul 17, 2025 | 164.50 | 166.00 | 164.00 | 164.50 | 164.50 | 0.30% | 1,815,527 |
| Jul 16, 2025 | 168.00 | 168.50 | 164.00 | 164.00 | 164.00 | -1.20% | 7,058,463 |
| Jul 15, 2025 | 166.50 | 167.50 | 165.50 | 166.00 | 166.00 | - | 4,289,388 |
| Jul 14, 2025 | 166.00 | 168.00 | 164.00 | 166.00 | 166.00 | 0.61% | 12,144,103 |
| Jul 11, 2025 | 163.50 | 166.50 | 162.50 | 165.00 | 165.00 | 1.54% | 7,372,528 |
| Jul 10, 2025 | 163.50 | 164.50 | 162.00 | 162.50 | 162.50 | 0.31% | 4,642,971 |
| Jul 9, 2025 | 159.50 | 162.00 | 159.50 | 162.00 | 162.00 | 0.93% | 2,230,323 |
| Jul 8, 2025 | 159.00 | 160.50 | 157.00 | 160.50 | 160.50 | 0.31% | 3,738,116 |
| Jul 7, 2025 | 161.50 | 161.50 | 158.00 | 160.00 | 160.00 | -0.93% | 3,438,821 |
| Jul 4, 2025 | 165.50 | 166.00 | 160.50 | 161.50 | 161.50 | -2.42% | 6,680,507 |
| Jul 3, 2025 | 164.50 | 166.00 | 164.00 | 165.50 | 165.50 | 1.53% | 4,393,515 |
| Jul 2, 2025 | 163.50 | 164.50 | 162.50 | 163.00 | 163.00 | -0.31% | 2,900,972 |
| Jul 1, 2025 | 163.50 | 165.00 | 163.00 | 163.50 | 163.50 | 0.93% | 3,703,276 |
| Jun 30, 2025 | 167.00 | 167.50 | 162.00 | 162.00 | 162.00 | -2.41% | 5,926,598 |
| Jun 27, 2025 | 167.00 | 167.50 | 164.50 | 166.00 | 166.00 | 0.30% | 5,121,519 |
| Jun 26, 2025 | 166.50 | 168.00 | 165.00 | 165.50 | 165.50 | 0.30% | 5,551,399 |
| Jun 25, 2025 | 167.50 | 168.00 | 165.00 | 165.00 | 165.00 | -0.60% | 4,340,640 |
| Jun 24, 2025 | 164.50 | 166.00 | 163.50 | 166.00 | 166.00 | 2.15% | 7,782,241 |
| Jun 23, 2025 | 160.00 | 163.00 | 159.00 | 162.50 | 162.50 | 0.62% | 4,394,139 |
| Jun 20, 2025 | 163.00 | 163.50 | 160.00 | 161.50 | 161.50 | - | 7,197,666 |
| Jun 19, 2025 | 166.00 | 166.00 | 161.00 | 161.50 | 161.50 | -2.12% | 8,678,825 |
| Jun 18, 2025 | 164.00 | 169.00 | 164.00 | 165.00 | 165.00 | 0.61% | 17,404,717 |
| Jun 17, 2025 | 163.50 | 164.50 | 161.50 | 164.00 | 164.00 | 1.23% | 8,072,745 |
| Jun 16, 2025 | 160.00 | 164.00 | 159.50 | 162.00 | 162.00 | 0.93% | 9,411,590 |
| Jun 13, 2025 | 159.50 | 161.00 | 158.50 | 160.50 | 160.50 | 0.31% | 5,560,628 |
| Jun 12, 2025 | 159.50 | 161.00 | 158.50 | 160.00 | 160.00 | 0.63% | 4,638,149 |
| Jun 11, 2025 | 159.50 | 162.00 | 159.00 | 159.00 | 159.00 | - | 8,247,961 |
| Jun 10, 2025 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.95% | 3,847,672 |
| Jun 9, 2025 | 161.00 | 161.50 | 157.50 | 157.50 | 157.50 | -0.94% | 8,282,787 |
| Jun 6, 2025 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 2.91% | 11,063,342 |
| Jun 5, 2025 | 158.00 | 161.50 | 154.50 | 154.50 | 154.50 | -0.64% | 12,651,539 |
| Jun 4, 2025 | 154.50 | 156.00 | 153.50 | 155.50 | 155.50 | 1.63% | 8,138,409 |
| Jun 3, 2025 | 151.50 | 154.00 | 151.50 | 153.00 | 153.00 | 1.32% | 3,885,257 |
| Jun 2, 2025 | 151.50 | 153.00 | 150.50 | 151.00 | 151.00 | -0.33% | 2,950,027 |
| May 29, 2025 | 153.50 | 153.50 | 150.50 | 151.50 | 151.50 | -0.33% | 3,225,012 |
| May 28, 2025 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 0.66% | 5,733,731 |
| May 27, 2025 | 153.50 | 154.00 | 149.00 | 151.00 | 151.00 | -0.98% | 7,742,526 |
| May 26, 2025 | 154.00 | 154.50 | 151.00 | 152.50 | 152.50 | -0.65% | 4,236,186 |
| May 23, 2025 | 152.50 | 153.50 | 151.50 | 153.50 | 153.50 | 1.32% | 5,895,688 |