Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan · Delayed Price · Currency is TWD 164.00
-0.50 (-0.30%)
Sep 9, 2025, 1:09 PM CST
TPE:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 173.50 | 174.50 | 164.50 | 165.00 | 165.00 | -3.79% | 11,690,959 |
| Aug 29, 2025 | 168.00 | 172.00 | 166.50 | 171.50 | 171.50 | 2.69% | 13,104,033 |
| Aug 28, 2025 | 166.00 | 167.50 | 164.50 | 167.00 | 167.00 | -0.60% | 5,010,297 |
| Aug 27, 2025 | 168.00 | 169.00 | 167.00 | 168.00 | 163.40 | 0.30% | 5,530,159 |
| Aug 26, 2025 | 166.50 | 167.50 | 165.50 | 167.50 | 162.91 | 0.30% | 2,878,801 |
| Aug 25, 2025 | 166.00 | 167.00 | 164.50 | 167.00 | 162.43 | 1.83% | 3,205,610 |
| Aug 22, 2025 | 165.00 | 166.50 | 163.50 | 164.00 | 159.51 | - | 2,731,492 |
| Aug 21, 2025 | 165.50 | 167.00 | 164.00 | 164.00 | 159.51 | -1.50% | 3,580,404 |
| Aug 20, 2025 | 168.00 | 168.00 | 162.00 | 166.50 | 161.94 | -0.30% | 7,699,659 |
| Aug 19, 2025 | 169.00 | 172.50 | 167.00 | 167.00 | 162.43 | -0.30% | 9,093,388 |
| Aug 18, 2025 | 165.00 | 168.50 | 164.50 | 167.50 | 162.91 | 1.21% | 4,649,751 |
| Aug 15, 2025 | 165.00 | 166.00 | 163.50 | 165.50 | 160.97 | 0.91% | 2,747,171 |
| Aug 14, 2025 | 164.50 | 165.00 | 162.00 | 164.00 | 159.51 | 0.31% | 3,140,018 |
| Aug 13, 2025 | 165.50 | 166.50 | 163.00 | 163.50 | 159.02 | -0.30% | 3,801,821 |
| Aug 12, 2025 | 167.50 | 167.50 | 163.00 | 164.00 | 159.51 | -1.50% | 4,178,709 |
| Aug 11, 2025 | 168.00 | 171.00 | 166.00 | 166.50 | 161.94 | 0.30% | 5,106,320 |
| Aug 8, 2025 | 169.00 | 169.50 | 165.50 | 166.00 | 161.45 | -1.48% | 4,803,376 |
| Aug 7, 2025 | 170.50 | 171.50 | 167.50 | 168.50 | 163.89 | -0.88% | 5,613,353 |
| Aug 6, 2025 | 170.00 | 174.50 | 169.50 | 170.00 | 165.35 | 0.59% | 11,958,172 |
| Aug 5, 2025 | 167.00 | 171.50 | 166.00 | 169.00 | 164.37 | 1.50% | 11,429,893 |
| Aug 4, 2025 | 165.50 | 167.00 | 164.00 | 166.50 | 161.94 | - | 2,718,191 |
| Aug 1, 2025 | 163.50 | 167.00 | 162.50 | 166.50 | 161.94 | 0.91% | 3,420,113 |
| Jul 31, 2025 | 165.50 | 167.00 | 165.00 | 165.00 | 160.48 | - | 3,334,808 |
| Jul 30, 2025 | 165.50 | 166.00 | 163.50 | 165.00 | 160.48 | - | 2,971,976 |
| Jul 29, 2025 | 165.00 | 167.50 | 164.50 | 165.00 | 160.48 | 0.30% | 7,360,111 |
| Jul 28, 2025 | 164.50 | 166.50 | 164.00 | 164.50 | 160.00 | -0.30% | 2,526,147 |
| Jul 25, 2025 | 164.00 | 165.50 | 163.00 | 165.00 | 160.48 | 0.92% | 3,514,358 |
| Jul 24, 2025 | 164.00 | 164.50 | 162.50 | 163.50 | 159.02 | - | 2,118,002 |
| Jul 23, 2025 | 160.00 | 164.00 | 160.00 | 163.50 | 159.02 | 3.15% | 5,088,443 |
| Jul 22, 2025 | 162.50 | 163.00 | 158.50 | 158.50 | 154.16 | -2.16% | 4,454,741 |
| Jul 21, 2025 | 165.00 | 165.00 | 162.00 | 162.00 | 157.56 | -1.52% | 2,836,123 |
| Jul 18, 2025 | 165.50 | 165.50 | 163.50 | 164.50 | 160.00 | - | 2,233,710 |
| Jul 17, 2025 | 164.50 | 166.00 | 164.00 | 164.50 | 160.00 | 0.30% | 1,815,527 |
| Jul 16, 2025 | 168.00 | 168.50 | 164.00 | 164.00 | 159.51 | -1.20% | 7,058,463 |
| Jul 15, 2025 | 166.50 | 167.50 | 165.50 | 166.00 | 161.45 | - | 4,289,388 |
| Jul 14, 2025 | 166.00 | 168.00 | 164.00 | 166.00 | 161.45 | 0.61% | 12,144,103 |
| Jul 11, 2025 | 163.50 | 166.50 | 162.50 | 165.00 | 160.48 | 1.54% | 7,372,528 |
| Jul 10, 2025 | 163.50 | 164.50 | 162.00 | 162.50 | 158.05 | 0.31% | 4,642,971 |
| Jul 9, 2025 | 159.50 | 162.00 | 159.50 | 162.00 | 157.56 | 0.93% | 2,230,323 |
| Jul 8, 2025 | 159.00 | 160.50 | 157.00 | 160.50 | 156.11 | 0.31% | 3,738,116 |
| Jul 7, 2025 | 161.50 | 161.50 | 158.00 | 160.00 | 155.62 | -0.93% | 3,438,821 |
| Jul 4, 2025 | 165.50 | 166.00 | 160.50 | 161.50 | 157.08 | -2.42% | 6,680,507 |
| Jul 3, 2025 | 164.50 | 166.00 | 164.00 | 165.50 | 160.97 | 1.53% | 4,393,515 |
| Jul 2, 2025 | 163.50 | 164.50 | 162.50 | 163.00 | 158.54 | -0.31% | 2,900,972 |
| Jul 1, 2025 | 163.50 | 165.00 | 163.00 | 163.50 | 159.02 | 0.93% | 3,703,276 |