Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan · Delayed Price · Currency is TWD 150.00
+6.50 (4.53%)
Nov 13, 2025, 1:35 PM CST
TPE:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 146.00 | 147.50 | 146.00 | 146.00 | - | 1.74% | 73,000 |
| Nov 12, 2025 | 144.50 | 145.50 | 143.50 | 143.50 | 143.50 | -0.35% | 1,721,282 |
| Nov 11, 2025 | 145.00 | 146.50 | 144.00 | 144.00 | 144.00 | -0.35% | 2,503,534 |
| Nov 10, 2025 | 145.50 | 146.00 | 142.50 | 144.50 | 144.50 | -0.34% | 3,070,616 |
| Nov 7, 2025 | 149.50 | 149.50 | 145.00 | 145.00 | 145.00 | -3.97% | 8,370,492 |
| Nov 6, 2025 | 153.00 | 153.00 | 150.50 | 151.00 | 151.00 | -0.33% | 1,965,089 |
| Nov 5, 2025 | 151.50 | 152.50 | 149.00 | 151.50 | 151.50 | -0.98% | 4,341,005 |
| Nov 4, 2025 | 158.50 | 159.50 | 153.00 | 153.00 | 153.00 | -2.86% | 7,223,824 |
| Nov 3, 2025 | 156.00 | 161.00 | 154.00 | 157.50 | 157.50 | 2.94% | 18,590,531 |
| Oct 31, 2025 | 151.50 | 158.00 | 150.50 | 153.00 | 153.00 | 1.32% | 25,483,141 |
| Oct 30, 2025 | 149.50 | 152.00 | 148.00 | 151.00 | 151.00 | 2.03% | 6,037,955 |
| Oct 29, 2025 | 149.50 | 150.50 | 148.00 | 148.00 | 148.00 | -1.00% | 5,022,691 |
| Oct 28, 2025 | 153.00 | 154.00 | 148.00 | 149.50 | 149.50 | -1.64% | 6,792,141 |
| Oct 27, 2025 | 153.00 | 154.50 | 150.50 | 152.00 | 152.00 | 0.33% | 5,031,115 |
| Oct 23, 2025 | 153.50 | 153.50 | 150.00 | 151.50 | 151.50 | -1.30% | 4,275,846 |
| Oct 22, 2025 | 154.00 | 154.50 | 153.00 | 153.50 | 153.50 | -0.32% | 2,344,244 |
| Oct 21, 2025 | 154.50 | 155.00 | 153.50 | 154.00 | 154.00 | - | 2,718,125 |
| Oct 20, 2025 | 158.50 | 159.00 | 154.00 | 154.00 | 154.00 | -1.91% | 3,103,596 |
| Oct 17, 2025 | 158.00 | 159.50 | 157.00 | 157.00 | 157.00 | -0.95% | 1,616,034 |
| Oct 16, 2025 | 158.00 | 159.50 | 156.50 | 158.50 | 158.50 | 1.28% | 2,761,895 |
| Oct 15, 2025 | 155.00 | 156.50 | 154.00 | 156.50 | 156.50 | 0.97% | 2,824,948 |
| Oct 14, 2025 | 156.50 | 159.50 | 154.50 | 155.00 | 155.00 | -0.32% | 3,950,786 |
| Oct 13, 2025 | 150.50 | 155.50 | 148.00 | 155.50 | 155.50 | 0.32% | 3,958,462 |
| Oct 9, 2025 | 160.00 | 161.00 | 155.00 | 155.00 | 155.00 | -2.82% | 5,180,325 |
| Oct 8, 2025 | 158.50 | 159.50 | 157.00 | 159.50 | 159.50 | 0.31% | 1,740,928 |
| Oct 7, 2025 | 156.50 | 159.50 | 155.00 | 159.00 | 159.00 | 2.58% | 4,777,430 |
| Oct 3, 2025 | 153.50 | 155.50 | 153.00 | 155.00 | 155.00 | 0.98% | 1,711,753 |
| Oct 2, 2025 | 156.00 | 156.50 | 153.50 | 153.50 | 153.50 | -1.29% | 2,448,658 |
| Oct 1, 2025 | 156.00 | 156.50 | 154.00 | 155.50 | 155.50 | - | 2,207,420 |
| Sep 30, 2025 | 154.00 | 156.50 | 153.00 | 155.50 | 155.50 | 1.30% | 2,530,823 |
| Sep 29, 2025 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - | - |
| Sep 26, 2025 | 158.00 | 158.50 | 153.50 | 153.50 | 153.50 | -2.85% | 6,475,323 |
| Sep 25, 2025 | 160.50 | 161.00 | 158.00 | 158.00 | 158.00 | -0.94% | 3,057,952 |
| Sep 24, 2025 | 160.00 | 162.00 | 159.00 | 159.50 | 159.50 | 0.31% | 4,325,248 |
| Sep 23, 2025 | 161.00 | 161.50 | 159.00 | 159.00 | 159.00 | -0.63% | 3,110,608 |
| Sep 22, 2025 | 161.50 | 163.00 | 160.00 | 160.00 | 160.00 | 0.63% | 3,445,761 |
| Sep 19, 2025 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | -0.63% | 3,351,241 |
| Sep 18, 2025 | 160.00 | 161.00 | 159.50 | 160.00 | 160.00 | 0.31% | 2,465,685 |
| Sep 17, 2025 | 162.00 | 162.00 | 159.50 | 159.50 | 159.50 | -1.24% | 4,009,594 |
| Sep 16, 2025 | 162.50 | 162.50 | 160.00 | 161.50 | 161.50 | - | 2,664,228 |
| Sep 15, 2025 | 163.00 | 163.50 | 160.50 | 161.50 | 161.50 | -1.22% | 4,898,391 |
| Sep 12, 2025 | 162.50 | 164.50 | 162.50 | 163.50 | 163.50 | 1.24% | 3,035,742 |
| Sep 11, 2025 | 165.00 | 165.50 | 161.50 | 161.50 | 161.50 | -1.52% | 4,867,958 |
| Sep 10, 2025 | 164.00 | 164.50 | 163.50 | 164.00 | 164.00 | 0.31% | 2,675,772 |
| Sep 9, 2025 | 165.00 | 166.00 | 163.50 | 163.50 | 163.50 | -0.30% | 3,955,811 |
| Sep 8, 2025 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | -0.91% | 4,537,298 |
| Sep 5, 2025 | 169.50 | 172.50 | 165.00 | 165.50 | 165.50 | -0.60% | 11,599,009 |
| Sep 4, 2025 | 165.00 | 168.50 | 164.50 | 166.50 | 166.50 | 0.91% | 6,693,797 |
| Sep 3, 2025 | 162.00 | 165.00 | 160.50 | 165.00 | 165.00 | 1.85% | 3,980,451 |
| Sep 2, 2025 | 166.00 | 166.50 | 158.50 | 162.00 | 162.00 | -1.82% | 8,077,581 |