Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan · Delayed Price · Currency is TWD 160.00
-2.00 (-1.23%)
Oct 22, 2026, 2:39 PM CST
TPE:1513 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 162.50 | 163.50 | 160.00 | 160.00 | 160.00 | -1.23% | 1,326,929 |
| Oct 21, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.62% | 1,287,691 |
| Oct 20, 2026 | 161.00 | 163.50 | 161.00 | 161.00 | 161.00 | -0.62% | 1,194,752 |
| Oct 19, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.82% | 2,542,897 |
| Oct 16, 2026 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 1,077,566 |
| Oct 15, 2026 | 166.50 | 167.00 | 164.00 | 165.00 | 165.00 | -2.08% | 3,181,171 |
| Oct 14, 2026 | 167.00 | 169.50 | 166.00 | 168.50 | 168.50 | 1.81% | 3,186,584 |
| Oct 13, 2026 | 168.50 | 169.00 | 165.00 | 165.50 | 165.50 | -2.07% | 2,726,601 |
| Oct 12, 2026 | 166.50 | 171.00 | 166.00 | 169.00 | 169.00 | 1.20% | 5,078,069 |
| Oct 8, 2026 | 167.50 | 167.50 | 166.00 | 167.00 | 167.00 | -0.60% | 1,474,718 |
| Oct 7, 2026 | 168.00 | 169.50 | 167.00 | 168.00 | 168.00 | 0.60% | 2,948,824 |
| Oct 6, 2026 | 167.00 | 168.00 | 165.50 | 167.00 | 167.00 | 0.30% | 1,607,850 |
| Oct 5, 2026 | 168.50 | 168.50 | 166.00 | 166.50 | 166.50 | -0.60% | 1,909,857 |
| Oct 2, 2026 | 166.50 | 167.50 | 164.50 | 167.50 | 167.50 | 0.60% | 1,860,658 |
| Oct 1, 2026 | 169.00 | 169.00 | 166.50 | 166.50 | 166.50 | -0.89% | 1,480,846 |
| Sep 30, 2026 | 168.00 | 169.00 | 167.50 | 168.00 | 168.00 | 0.60% | 2,911,349 |
| Sep 29, 2026 | 166.00 | 168.50 | 165.00 | 167.00 | 167.00 | 0.60% | 1,788,378 |
| Sep 24, 2026 | 165.50 | 167.00 | 164.00 | 166.00 | 166.00 | 0.30% | 1,271,637 |
| Sep 23, 2026 | 167.00 | 167.50 | 164.50 | 165.50 | 165.50 | -0.30% | 1,418,753 |
| Sep 22, 2026 | 167.50 | 168.00 | 165.00 | 166.00 | 166.00 | -0.30% | 2,112,959 |
| Sep 21, 2026 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | 0.60% | 2,036,486 |
| Sep 20, 2026 | 166.50 | 167.50 | 164.00 | 165.50 | 165.50 | -0.90% | 450,864 |
| Sep 18, 2026 | 166.50 | 167.50 | 165.00 | 167.00 | 167.00 | 1.21% | 2,669,864 |
| Sep 17, 2026 | 163.50 | 165.50 | 163.50 | 165.00 | 165.00 | 1.54% | 1,750,471 |
| Sep 16, 2026 | 162.50 | 164.00 | 162.50 | 162.50 | 162.50 | 0.31% | 1,128,069 |
| Sep 15, 2026 | 163.50 | 164.50 | 162.00 | 162.00 | 162.00 | -0.92% | 1,250,114 |
| Sep 14, 2026 | 164.00 | 165.50 | 163.50 | 163.50 | 163.50 | -0.91% | 1,280,629 |
| Sep 11, 2026 | 164.00 | 166.50 | 163.50 | 165.00 | 165.00 | -0.30% | 1,438,476 |
| Sep 10, 2026 | 166.00 | 166.50 | 164.50 | 165.50 | 165.50 | -0.90% | 945,887 |
| Sep 9, 2026 | 164.50 | 167.50 | 164.50 | 167.00 | 167.00 | 1.21% | 1,788,251 |
| Sep 8, 2026 | 167.50 | 167.50 | 164.50 | 165.00 | 165.00 | -1.20% | 1,320,066 |
| Sep 7, 2026 | 167.00 | 169.50 | 165.00 | 167.00 | 167.00 | 0.91% | 2,317,216 |
| Sep 4, 2026 | 164.50 | 166.00 | 162.50 | 165.50 | 165.50 | 1.85% | 1,475,029 |
| Sep 3, 2026 | 166.00 | 166.00 | 162.50 | 162.50 | 162.50 | -1.52% | 2,234,597 |
| Sep 2, 2026 | 166.50 | 168.00 | 164.50 | 165.00 | 165.00 | -0.60% | 1,753,904 |
| Sep 1, 2026 | 164.00 | 170.50 | 164.00 | 166.00 | 166.00 | 1.22% | 3,415,068 |
| Aug 31, 2026 | 167.50 | 168.00 | 163.00 | 164.00 | 164.00 | -2.38% | 3,494,872 |
| Aug 28, 2026 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -1.47% | 2,782,623 |
| Aug 27, 2026 | 166.50 | 172.50 | 166.50 | 170.50 | 170.50 | 2.71% | 6,144,306 |
| Aug 26, 2026 | 165.00 | 166.50 | 164.50 | 166.00 | 166.00 | 0.30% | 1,417,131 |
| Aug 25, 2026 | 163.50 | 165.50 | 162.00 | 165.50 | 165.50 | 0.91% | 1,812,868 |
| Aug 24, 2026 | 167.00 | 167.50 | 164.00 | 164.00 | 164.00 | -1.20% | 1,508,681 |
| Aug 21, 2026 | 166.00 | 168.00 | 165.50 | 166.00 | 166.00 | - | 1,962,002 |
| Aug 20, 2026 | 165.00 | 166.50 | 163.00 | 166.00 | 166.00 | 1.22% | 2,144,226 |
| Aug 19, 2026 | 164.50 | 166.00 | 163.00 | 164.00 | 164.00 | -1.80% | 2,253,967 |
| Aug 18, 2026 | 170.00 | 171.50 | 166.00 | 167.00 | 167.00 | -2.34% | 2,630,720 |
| Aug 17, 2026 | 169.50 | 172.50 | 167.00 | 171.00 | 171.00 | 0.59% | 3,454,633 |
| Aug 14, 2026 | 172.50 | 174.00 | 168.50 | 170.00 | 170.00 | -0.58% | 4,155,485 |
| Aug 13, 2026 | 168.50 | 177.00 | 166.50 | 171.00 | 171.00 | 3.32% | 15,449,705 |
| Aug 12, 2026 | 161.50 | 168.00 | 161.00 | 165.50 | 165.50 | 3.12% | 7,262,301 |