Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan · Delayed Price · Currency is TWD 161.00
+2.00 (1.26%)
Aug 5, 2026, 1:30 PM CST
TPE:1513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 161.50 | 163.00 | 160.50 | 161.50 | - | 1.57% | 1,995,245 |
| Aug 4, 2026 | 154.00 | 160.00 | 154.00 | 159.00 | 159.00 | 2.25% | 2,773,779 |
| Aug 3, 2026 | 153.00 | 158.50 | 152.50 | 155.50 | 155.50 | 1.30% | 2,536,779 |
| Jul 31, 2026 | 154.00 | 156.50 | 153.50 | 153.50 | 153.50 | 4.42% | 4,378,054 |
| Jul 30, 2026 | 147.50 | 151.50 | 146.00 | 147.00 | 147.00 | -1.67% | 2,749,542 |
| Jul 29, 2026 | 153.00 | 154.00 | 145.50 | 149.50 | 149.50 | -1.97% | 5,755,291 |
| Jul 28, 2026 | 155.00 | 156.00 | 152.00 | 152.50 | 152.50 | -3.79% | 4,409,680 |
| Jul 27, 2026 | 159.00 | 159.00 | 155.50 | 158.50 | 158.50 | 0.32% | 2,307,700 |
| Jul 24, 2026 | 159.50 | 161.00 | 157.50 | 158.00 | 158.00 | -1.25% | 2,724,366 |
| Jul 23, 2026 | 164.50 | 164.50 | 160.00 | 160.00 | 160.00 | -1.54% | 3,349,556 |
| Jul 22, 2026 | 164.50 | 167.00 | 162.50 | 162.50 | 162.50 | - | 3,559,066 |
| Jul 21, 2026 | 160.00 | 164.00 | 160.00 | 162.50 | 162.50 | 3.17% | 3,232,666 |
| Jul 20, 2026 | 160.50 | 162.00 | 154.00 | 157.50 | 157.50 | -0.63% | 4,311,536 |
| Jul 17, 2026 | 165.00 | 166.00 | 158.50 | 158.50 | 158.50 | -5.09% | 5,265,751 |
| Jul 16, 2026 | 170.50 | 170.50 | 167.00 | 167.00 | 167.00 | -2.34% | 2,792,262 |
| Jul 15, 2026 | 163.50 | 171.50 | 162.50 | 171.00 | 171.00 | 4.27% | 5,291,779 |
| Jul 14, 2026 | 168.00 | 168.00 | 159.00 | 164.00 | 164.00 | -2.38% | 4,762,366 |
| Jul 13, 2026 | 170.00 | 170.00 | 166.50 | 168.00 | 168.00 | -0.30% | 2,378,452 |
| Jul 9, 2026 | 167.00 | 169.00 | 166.50 | 168.50 | 168.50 | 1.79% | 3,187,925 |
| Jul 8, 2026 | 177.00 | 177.00 | 171.50 | 171.50 | 165.53 | -2.00% | 5,678,073 |
| Jul 7, 2026 | 180.50 | 181.00 | 175.00 | 175.00 | 168.91 | -1.96% | 5,855,032 |
| Jul 6, 2026 | 178.00 | 182.00 | 177.50 | 178.50 | 172.29 | 1.13% | 7,138,128 |
| Jul 3, 2026 | 176.50 | 178.00 | 175.50 | 176.50 | 170.36 | - | 2,745,352 |
| Jul 2, 2026 | 177.00 | 178.50 | 176.50 | 176.50 | 170.36 | -0.28% | 3,769,313 |
| Jul 1, 2026 | 179.00 | 180.50 | 176.50 | 177.00 | 170.84 | - | 4,231,022 |
| Jun 30, 2026 | 178.00 | 178.00 | 176.00 | 177.00 | 170.84 | 0.85% | 4,855,530 |
| Jun 29, 2026 | 176.50 | 180.50 | 175.00 | 175.50 | 169.40 | - | 6,747,459 |
| Jun 26, 2026 | 183.50 | 183.50 | 175.50 | 175.50 | 169.40 | -5.14% | 12,764,277 |
| Jun 25, 2026 | 185.50 | 185.50 | 182.00 | 185.00 | 178.57 | - | 13,725,218 |
| Jun 24, 2026 | 183.00 | 185.00 | 179.00 | 185.00 | 178.57 | 1.65% | 21,240,039 |
| Jun 23, 2026 | 183.50 | 184.50 | 178.50 | 182.00 | 175.67 | 0.55% | 18,461,060 |
| Jun 22, 2026 | 181.00 | 181.00 | 176.00 | 181.00 | 174.70 | 2.55% | 17,056,003 |
| Jun 18, 2026 | 173.00 | 176.50 | 171.00 | 176.50 | 170.36 | 2.62% | 17,875,470 |
| Jun 17, 2026 | 171.00 | 172.50 | 168.00 | 172.00 | 166.02 | 2.08% | 10,715,300 |
| Jun 16, 2026 | 171.50 | 171.50 | 168.00 | 168.50 | 162.64 | -0.88% | 3,931,089 |
| Jun 15, 2026 | 170.00 | 171.50 | 169.50 | 170.00 | 164.09 | 1.80% | 6,263,080 |
| Jun 12, 2026 | 169.50 | 170.00 | 167.00 | 167.00 | 161.19 | 1.83% | 6,604,951 |
| Jun 11, 2026 | 164.00 | 167.00 | 160.50 | 164.00 | 158.30 | -0.30% | 6,775,296 |
| Jun 10, 2026 | 168.00 | 171.50 | 164.50 | 164.50 | 158.78 | -2.95% | 9,464,167 |
| Jun 9, 2026 | 171.00 | 171.00 | 167.00 | 169.50 | 163.60 | - | 10,947,365 |
| Jun 8, 2026 | 155.00 | 169.50 | 155.00 | 169.50 | 163.60 | -0.59% | 18,490,201 |
| Jun 5, 2026 | 187.00 | 187.50 | 169.00 | 170.50 | 164.57 | -8.82% | 40,328,420 |
| Jun 4, 2026 | 190.00 | 201.00 | 186.50 | 187.00 | 180.50 | 1.36% | 79,393,090 |
| Jun 3, 2026 | 171.00 | 184.50 | 169.00 | 184.50 | 178.08 | 9.82% | 45,937,740 |
| Jun 2, 2026 | 169.50 | 170.00 | 165.00 | 168.00 | 162.16 | -0.30% | 8,754,578 |
| Jun 1, 2026 | 167.50 | 171.00 | 166.50 | 168.50 | 162.64 | 1.20% | 9,845,209 |
| May 29, 2026 | 168.50 | 169.50 | 165.00 | 166.50 | 160.71 | 0.60% | 12,795,540 |
| May 28, 2026 | 170.00 | 177.00 | 165.00 | 165.50 | 159.74 | -2.07% | 30,884,620 |
| May 27, 2026 | 168.50 | 175.50 | 166.50 | 169.00 | 163.12 | 2.42% | 30,847,650 |
| May 26, 2026 | 166.00 | 172.00 | 164.00 | 165.00 | 159.26 | 3.13% | 33,962,670 |