Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan · Delayed Price · Currency is TWD 170.50
-16.50 (-8.82%)
Jun 5, 2026, 1:30 PM CST
TPE:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 187.00 | 187.50 | 169.00 | 170.00 | 170.00 | -9.09% | 38,734,378 |
| Jun 4, 2026 | 190.00 | 201.00 | 186.50 | 187.00 | 187.00 | 1.36% | 79,393,090 |
| Jun 3, 2026 | 171.00 | 184.50 | 169.00 | 184.50 | 184.50 | 9.82% | 45,937,740 |
| Jun 2, 2026 | 169.50 | 170.00 | 165.00 | 168.00 | 168.00 | -0.30% | 8,754,578 |
| Jun 1, 2026 | 167.50 | 171.00 | 166.50 | 168.50 | 168.50 | 1.20% | 9,369,782 |
| May 29, 2026 | 168.50 | 169.50 | 165.00 | 166.50 | 166.50 | 0.60% | 12,795,546 |
| May 28, 2026 | 170.00 | 177.00 | 165.00 | 165.50 | 165.50 | -2.07% | 30,884,625 |
| May 27, 2026 | 168.50 | 175.50 | 166.50 | 169.00 | 169.00 | 2.42% | 30,847,651 |
| May 26, 2026 | 166.00 | 172.00 | 164.00 | 165.00 | 165.00 | 3.13% | 33,962,679 |
| May 25, 2026 | 158.00 | 160.00 | 155.50 | 160.00 | 160.00 | 2.24% | 12,421,250 |
| May 22, 2026 | 155.00 | 157.00 | 153.50 | 156.50 | 156.50 | 1.29% | 6,295,032 |
| May 21, 2026 | 150.00 | 154.50 | 150.00 | 154.50 | 154.50 | 4.04% | 5,712,027 |
| May 20, 2026 | 150.00 | 150.50 | 147.50 | 148.50 | 148.50 | -1.00% | 4,375,774 |
| May 19, 2026 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 1.01% | 4,396,655 |
| May 18, 2026 | 149.00 | 149.00 | 146.50 | 148.50 | 148.50 | -1.00% | 3,926,981 |
| May 15, 2026 | 154.00 | 155.50 | 150.00 | 150.00 | 150.00 | -1.96% | 6,052,430 |
| May 14, 2026 | 156.50 | 157.00 | 153.00 | 153.00 | 153.00 | -1.61% | 4,842,134 |
| May 13, 2026 | 157.00 | 157.00 | 154.50 | 155.50 | 155.50 | -0.96% | 4,179,311 |
| May 12, 2026 | 159.50 | 159.50 | 156.00 | 157.00 | 157.00 | -0.95% | 4,903,477 |
| May 11, 2026 | 159.50 | 159.50 | 156.00 | 158.50 | 158.50 | 0.32% | 7,010,322 |
| May 8, 2026 | 157.00 | 163.50 | 157.00 | 158.00 | 158.00 | 0.96% | 17,757,260 |
| May 7, 2026 | 157.00 | 158.00 | 155.50 | 156.50 | 156.50 | 0.64% | 5,840,853 |
| May 6, 2026 | 157.00 | 158.00 | 154.00 | 155.50 | 155.50 | 0.97% | 10,727,470 |
| May 5, 2026 | 156.00 | 156.00 | 152.50 | 154.00 | 154.00 | -0.96% | 5,441,643 |
| May 4, 2026 | 150.50 | 158.50 | 150.50 | 155.50 | 155.50 | 4.71% | 15,341,580 |
| Apr 30, 2026 | 149.00 | 151.50 | 147.50 | 148.50 | 148.50 | - | 4,297,141 |
| Apr 29, 2026 | 149.00 | 149.00 | 147.00 | 148.50 | 148.50 | -0.34% | 3,861,025 |
| Apr 28, 2026 | 151.00 | 151.00 | 148.50 | 149.00 | 149.00 | -0.67% | 3,546,611 |
| Apr 27, 2026 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 0.33% | 5,090,723 |
| Apr 24, 2026 | 153.00 | 153.50 | 149.00 | 149.50 | 149.50 | -1.32% | 5,563,468 |
| Apr 23, 2026 | 157.50 | 158.00 | 149.00 | 151.50 | 151.50 | -2.57% | 7,888,273 |
| Apr 22, 2026 | 155.50 | 156.00 | 154.00 | 155.50 | 155.50 | - | 3,925,212 |
| Apr 21, 2026 | 154.50 | 155.50 | 154.00 | 155.50 | 155.50 | 1.30% | 4,069,083 |
| Apr 20, 2026 | 154.00 | 156.50 | 152.00 | 153.50 | 153.50 | 0.33% | 7,113,011 |
| Apr 17, 2026 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | -1.29% | 5,865,727 |
| Apr 16, 2026 | 151.00 | 155.00 | 150.50 | 155.00 | 155.00 | 2.99% | 4,730,032 |
| Apr 15, 2026 | 153.00 | 155.00 | 150.50 | 150.50 | 150.50 | -0.66% | 4,360,885 |
| Apr 14, 2026 | 153.00 | 153.00 | 150.00 | 151.50 | 151.50 | - | 3,172,746 |
| Apr 13, 2026 | 150.50 | 152.00 | 147.50 | 151.50 | 151.50 | 0.66% | 2,881,627 |
| Apr 10, 2026 | 150.50 | 151.00 | 149.50 | 150.50 | 150.50 | 0.33% | 2,021,743 |
| Apr 9, 2026 | 149.50 | 150.00 | 147.50 | 150.00 | 150.00 | 1.35% | 2,238,223 |
| Apr 8, 2026 | 147.00 | 149.50 | 147.00 | 148.00 | 148.00 | 2.42% | 3,546,269 |
| Apr 7, 2026 | 145.50 | 145.50 | 143.50 | 144.50 | 144.50 | 0.35% | 1,979,313 |
| Apr 2, 2026 | 147.00 | 148.00 | 143.50 | 144.00 | 144.00 | -0.69% | 2,855,384 |
| Apr 1, 2026 | 146.50 | 148.50 | 143.50 | 145.00 | 145.00 | 1.40% | 5,931,123 |
| Mar 31, 2026 | 148.00 | 149.50 | 142.50 | 143.00 | 143.00 | -4.03% | 8,045,101 |
| Mar 30, 2026 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | -1.97% | 2,961,521 |
| Mar 27, 2026 | 152.00 | 152.00 | 149.50 | 152.00 | 152.00 | -0.98% | 4,086,106 |
| Mar 26, 2026 | 155.50 | 158.00 | 153.50 | 153.50 | 153.50 | -3.15% | 4,522,290 |
| Mar 25, 2026 | 158.50 | 160.50 | 157.50 | 158.50 | 158.50 | 1.28% | 2,184,908 |