Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan · Delayed Price · Currency is TWD 157.00
-1.50 (-0.95%)
Oct 17, 2025, 1:30 PM CST
TPE:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 158.00 | 159.50 | 157.00 | 157.00 | 157.00 | -0.95% | 1,459,018 |
| 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 |
| 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 |