China Electric Mfg. Corporation (TPE:1611)
Taiwan · Delayed Price · Currency is TWD 12.40
+0.10 (0.81%)
At close: Mar 27, 2026
China Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.30 | 12.40 | 12.15 | 12.40 | 12.40 | 0.81% | 651,977 |
| Mar 26, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -7.52% | 1,752,850 |
| Mar 25, 2026 | 13.55 | 13.60 | 13.25 | 13.30 | 12.50 | 0.38% | 1,577,544 |
| Mar 24, 2026 | 13.70 | 13.70 | 13.25 | 13.25 | 12.46 | -0.75% | 1,288,750 |
| Mar 23, 2026 | 13.40 | 13.60 | 13.25 | 13.35 | 12.55 | -1.11% | 736,667 |
| Mar 20, 2026 | 13.70 | 13.75 | 13.45 | 13.50 | 12.69 | -1.46% | 767,505 |
| Mar 19, 2026 | 13.40 | 13.80 | 13.30 | 13.70 | 12.88 | 1.86% | 1,566,276 |
| Mar 18, 2026 | 13.50 | 13.55 | 13.35 | 13.45 | 12.64 | - | 923,826 |
| Mar 17, 2026 | 13.15 | 13.45 | 13.10 | 13.45 | 12.64 | 2.67% | 843,707 |
| Mar 16, 2026 | 13.25 | 13.30 | 13.00 | 13.10 | 12.31 | -1.13% | 822,310 |
| Mar 13, 2026 | 13.30 | 13.55 | 13.00 | 13.25 | 12.46 | -1.85% | 861,582 |
| Mar 12, 2026 | 13.40 | 13.80 | 13.35 | 13.50 | 12.69 | 0.75% | 1,697,561 |
| Mar 11, 2026 | 12.90 | 13.45 | 12.80 | 13.40 | 12.60 | 4.69% | 1,797,916 |
| Mar 10, 2026 | 12.55 | 12.90 | 12.55 | 12.80 | 12.03 | 4.92% | 1,009,638 |
| Mar 9, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 11.47 | -3.94% | 903,097 |
| Mar 6, 2026 | 12.45 | 12.80 | 12.45 | 12.70 | 11.94 | 1.20% | 529,630 |
| Mar 5, 2026 | 12.70 | 12.80 | 12.50 | 12.55 | 11.80 | - | 666,217 |
| Mar 4, 2026 | 13.00 | 13.00 | 12.45 | 12.55 | 11.80 | -4.20% | 990,983 |
| Mar 3, 2026 | 13.15 | 13.35 | 13.00 | 13.10 | 12.31 | -0.76% | 718,562 |
| Mar 2, 2026 | 13.30 | 13.35 | 13.15 | 13.20 | 12.41 | -0.75% | 467,752 |
| Feb 26, 2026 | 13.25 | 13.30 | 13.15 | 13.30 | 12.50 | 1.14% | 419,917 |
| Feb 25, 2026 | 13.35 | 13.35 | 13.10 | 13.15 | 12.36 | -1.13% | 573,299 |
| Feb 24, 2026 | 13.35 | 13.50 | 13.20 | 13.30 | 12.50 | -1.12% | 536,243 |
| Feb 23, 2026 | 13.15 | 13.45 | 13.10 | 13.45 | 12.64 | 2.28% | 509,139 |
| Feb 11, 2026 | 13.10 | 13.15 | 12.95 | 13.15 | 12.36 | 0.77% | 383,135 |
| Feb 10, 2026 | 13.05 | 13.15 | 12.95 | 13.05 | 12.27 | -0.38% | 227,571 |
| Feb 9, 2026 | 13.30 | 13.35 | 13.00 | 13.10 | 12.31 | -0.76% | 578,211 |
| Feb 6, 2026 | 13.45 | 13.45 | 12.95 | 13.20 | 12.41 | -1.86% | 427,989 |
| Feb 5, 2026 | 13.20 | 13.45 | 13.15 | 13.45 | 12.64 | 1.51% | 413,329 |
| Feb 4, 2026 | 12.90 | 13.30 | 12.80 | 13.25 | 12.46 | 3.11% | 520,627 |
| Feb 3, 2026 | 12.85 | 13.05 | 12.80 | 12.85 | 12.08 | 0.39% | 337,827 |
| Feb 2, 2026 | 12.95 | 12.95 | 12.75 | 12.80 | 12.03 | -1.92% | 508,329 |
| Jan 30, 2026 | 13.40 | 13.40 | 13.00 | 13.05 | 12.27 | -2.97% | 694,313 |
| Jan 29, 2026 | 13.60 | 13.60 | 13.40 | 13.45 | 12.64 | -1.10% | 521,666 |
| Jan 28, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 12.79 | -1.81% | 628,023 |
| Jan 27, 2026 | 14.05 | 14.15 | 13.75 | 13.85 | 13.02 | -1.42% | 642,307 |
| Jan 26, 2026 | 14.00 | 14.20 | 13.90 | 14.05 | 13.21 | 0.36% | 518,788 |
| Jan 23, 2026 | 14.20 | 14.40 | 13.85 | 14.00 | 13.16 | - | 1,021,315 |
| Jan 22, 2026 | 14.00 | 14.15 | 13.85 | 14.00 | 13.16 | 1.45% | 1,243,796 |
| Jan 21, 2026 | 14.05 | 14.10 | 13.75 | 13.80 | 12.97 | -1.78% | 963,038 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.00 | 14.05 | 13.21 | -0.35% | 1,168,270 |
| Jan 19, 2026 | 13.70 | 14.15 | 13.60 | 14.10 | 13.26 | 2.92% | 1,797,308 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.65 | 13.70 | 12.88 | -0.36% | 1,173,532 |
| Jan 15, 2026 | 14.00 | 14.00 | 13.60 | 13.75 | 12.93 | -1.79% | 1,226,058 |
| Jan 14, 2026 | 13.45 | 14.05 | 13.40 | 14.00 | 13.16 | 5.26% | 3,096,083 |
| Jan 13, 2026 | 13.25 | 13.35 | 13.10 | 13.30 | 12.50 | 0.76% | 1,144,095 |
| Jan 12, 2026 | 13.25 | 13.30 | 13.15 | 13.20 | 12.41 | 1.15% | 910,791 |
| Jan 9, 2026 | 12.95 | 13.10 | 12.75 | 13.05 | 12.27 | 0.77% | 746,447 |
| Jan 8, 2026 | 13.15 | 13.20 | 12.95 | 12.95 | 12.17 | -1.52% | 601,912 |
| Jan 7, 2026 | 13.20 | 13.30 | 13.10 | 13.15 | 12.36 | - | 1,289,932 |