Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan · Delayed Price · Currency is TWD 149.50
-2.00 (-1.32%)
Apr 24, 2026, 1:30 PM CST
TPE:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 157.50 | 158.00 | 153.00 | 156.50 | 156.50 | 1.62% | 2,167,293 |
| Mar 23, 2026 | 155.00 | 160.50 | 152.50 | 154.00 | 154.00 | -2.22% | 3,779,051 |
| Mar 20, 2026 | 161.00 | 161.00 | 156.00 | 157.50 | 157.50 | -1.25% | 3,217,660 |
| Mar 19, 2026 | 161.50 | 161.50 | 158.50 | 159.50 | 159.50 | -1.54% | 2,438,675 |
| Mar 18, 2026 | 164.00 | 164.50 | 161.00 | 162.00 | 162.00 | - | 3,494,831 |
| Mar 17, 2026 | 160.50 | 164.50 | 160.00 | 162.00 | 162.00 | 2.21% | 3,614,898 |
| Mar 16, 2026 | 158.00 | 159.50 | 156.00 | 158.50 | 158.50 | 0.32% | 2,399,701 |
| Mar 13, 2026 | 154.50 | 158.50 | 154.00 | 158.00 | 158.00 | 0.32% | 2,482,674 |
| Mar 12, 2026 | 156.00 | 159.50 | 155.00 | 157.50 | 157.50 | 0.64% | 3,416,910 |
| Mar 11, 2026 | 153.00 | 158.00 | 153.00 | 156.50 | 156.50 | 3.64% | 4,252,126 |
| Mar 10, 2026 | 154.50 | 154.50 | 149.50 | 151.00 | 151.00 | -0.33% | 5,195,195 |
| Mar 9, 2026 | 152.00 | 153.00 | 148.00 | 151.50 | 151.50 | -5.31% | 6,403,461 |
| Mar 6, 2026 | 159.00 | 164.00 | 157.00 | 160.00 | 160.00 | - | 4,891,399 |
| Mar 5, 2026 | 160.00 | 161.50 | 156.50 | 160.00 | 160.00 | 3.23% | 4,338,915 |
| Mar 4, 2026 | 161.50 | 163.00 | 155.00 | 155.00 | 155.00 | -6.34% | 8,639,704 |
| Mar 3, 2026 | 172.00 | 173.50 | 165.00 | 165.50 | 165.50 | -3.50% | 8,129,299 |
| Mar 2, 2026 | 171.00 | 175.00 | 170.00 | 171.50 | 171.50 | -2.28% | 8,394,927 |
| Feb 26, 2026 | 171.50 | 178.00 | 168.00 | 175.50 | 175.50 | 2.93% | 16,103,200 |
| Feb 25, 2026 | 169.00 | 173.50 | 168.50 | 170.50 | 170.50 | 1.49% | 12,302,080 |
| Feb 24, 2026 | 169.50 | 170.00 | 166.50 | 168.00 | 168.00 | - | 5,149,599 |
| Feb 23, 2026 | 165.00 | 172.00 | 165.00 | 168.00 | 168.00 | 2.75% | 7,705,069 |
| Feb 11, 2026 | 164.00 | 165.00 | 162.00 | 163.50 | 163.50 | 0.31% | 4,158,414 |
| Feb 10, 2026 | 163.50 | 167.00 | 163.00 | 163.00 | 163.00 | - | 5,937,909 |
| Feb 9, 2026 | 162.50 | 163.50 | 159.50 | 163.00 | 163.00 | 2.84% | 5,442,337 |
| Feb 6, 2026 | 163.00 | 163.50 | 157.00 | 158.50 | 158.50 | -3.65% | 7,105,522 |
| Feb 5, 2026 | 168.00 | 170.50 | 163.50 | 164.50 | 164.50 | -3.52% | 5,810,707 |
| Feb 4, 2026 | 167.00 | 172.50 | 166.50 | 170.50 | 170.50 | 0.89% | 5,950,273 |
| Feb 3, 2026 | 167.50 | 170.50 | 164.50 | 169.00 | 169.00 | 3.36% | 7,702,888 |
| Feb 2, 2026 | 165.50 | 167.00 | 161.00 | 163.50 | 163.50 | -2.97% | 8,637,453 |