Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan · Delayed Price · Currency is TWD 171.00
+7.00 (4.27%)
Jul 15, 2026, 1:30 PM CST
TPE:1513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 163.50 | 171.50 | 162.50 | 171.50 | 171.50 | 4.57% | 5,132,325 |
| 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 |
| May 25, 2026 | 158.00 | 160.00 | 155.50 | 160.00 | 154.43 | 2.24% | 12,479,260 |
| May 22, 2026 | 155.00 | 157.00 | 153.50 | 156.50 | 151.06 | 1.29% | 6,295,032 |
| May 21, 2026 | 150.00 | 154.50 | 150.00 | 154.50 | 149.13 | 4.04% | 5,712,027 |
| May 20, 2026 | 150.00 | 150.50 | 147.50 | 148.50 | 143.33 | -1.00% | 4,375,774 |
| May 19, 2026 | 149.00 | 152.00 | 149.00 | 150.00 | 144.78 | 1.01% | 4,396,655 |
| May 18, 2026 | 149.00 | 149.00 | 146.50 | 148.50 | 143.33 | -1.00% | 3,926,981 |
| May 15, 2026 | 154.00 | 155.50 | 150.00 | 150.00 | 144.78 | -1.96% | 6,052,430 |
| May 14, 2026 | 156.50 | 157.00 | 153.00 | 153.00 | 147.68 | -1.61% | 4,842,134 |
| May 13, 2026 | 157.00 | 157.00 | 154.50 | 155.50 | 150.09 | -0.96% | 4,179,311 |
| May 12, 2026 | 159.50 | 159.50 | 156.00 | 157.00 | 151.54 | -0.95% | 4,903,477 |
| May 11, 2026 | 159.50 | 159.50 | 156.00 | 158.50 | 152.99 | 0.32% | 7,010,322 |
| May 8, 2026 | 157.00 | 163.50 | 157.00 | 158.00 | 152.50 | 0.96% | 17,757,260 |
| May 7, 2026 | 157.00 | 158.00 | 155.50 | 156.50 | 151.06 | 0.64% | 5,840,853 |
| May 6, 2026 | 157.00 | 158.00 | 154.00 | 155.50 | 150.09 | 0.97% | 10,727,470 |
| May 5, 2026 | 156.00 | 156.00 | 152.50 | 154.00 | 148.64 | -0.96% | 5,441,643 |