Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan · Delayed Price · Currency is TWD 147.50
+0.50 (0.34%)
At close: Dec 3, 2025
TPE:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 148.50 | 148.50 | 146.50 | 147.50 | 147.50 | 0.34% | 1,834,207 |
| Dec 2, 2025 | 147.50 | 149.00 | 147.00 | 147.00 | 147.00 | - | 1,498,228 |
| Dec 1, 2025 | 149.50 | 150.00 | 147.00 | 147.00 | 147.00 | -1.67% | 2,220,256 |
| Nov 28, 2025 | 151.50 | 152.00 | 149.50 | 149.50 | 149.50 | -0.66% | 1,948,281 |
| Nov 27, 2025 | 150.50 | 153.50 | 150.00 | 150.50 | 150.50 | 0.33% | 4,797,088 |
| Nov 26, 2025 | 149.50 | 150.50 | 148.50 | 150.00 | 150.00 | 0.67% | 3,122,033 |
| Nov 25, 2025 | 151.50 | 152.00 | 148.00 | 149.00 | 149.00 | -1.65% | 4,766,972 |
| Nov 24, 2025 | 150.00 | 151.50 | 149.00 | 151.50 | 151.50 | - | 6,554,800 |
| Nov 21, 2025 | 148.50 | 151.50 | 148.00 | 151.50 | 151.50 | 0.33% | 8,583,883 |
| Nov 20, 2025 | 153.50 | 155.50 | 149.50 | 151.00 | 151.00 | 0.67% | 13,237,040 |
| Nov 19, 2025 | 149.50 | 151.00 | 145.00 | 150.00 | 150.00 | 2.04% | 11,415,000 |
| Nov 18, 2025 | 146.50 | 148.50 | 144.00 | 147.00 | 147.00 | 1.38% | 6,020,892 |
| Nov 17, 2025 | 146.50 | 147.50 | 144.00 | 145.00 | 145.00 | -0.68% | 1,974,820 |
| Nov 14, 2025 | 148.00 | 149.50 | 146.00 | 146.00 | 146.00 | -2.67% | 3,309,681 |
| Nov 13, 2025 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 4.53% | 6,078,235 |
| Nov 12, 2025 | 144.50 | 145.50 | 143.50 | 143.50 | 143.50 | -0.35% | 1,860,978 |
| Nov 11, 2025 | 145.00 | 146.50 | 144.00 | 144.00 | 144.00 | -0.35% | 2,512,711 |
| 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% | 18,590,530 |
| Oct 31, 2025 | 151.50 | 158.00 | 150.50 | 153.00 | 153.00 | 1.32% | 25,483,140 |
| 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 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 |