China Electric Mfg. Corporation (TPE:1611)
Taiwan · Delayed Price · Currency is TWD 11.75
+0.40 (3.52%)
May 29, 2026, 1:30 PM CST
China Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 11.35 | 11.75 | 11.35 | 11.75 | 11.75 | 3.52% | 961,143 |
| May 28, 2026 | 11.55 | 11.65 | 11.30 | 11.35 | 11.35 | -1.30% | 780,474 |
| May 27, 2026 | 11.45 | 11.65 | 11.40 | 11.50 | 11.50 | 1.32% | 912,648 |
| May 26, 2026 | 11.40 | 11.45 | 11.30 | 11.35 | 11.35 | -0.44% | 476,452 |
| May 25, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 779,470 |
| May 22, 2026 | 11.45 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 463,592 |
| May 21, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 1.35% | 526,983 |
| May 20, 2026 | 11.20 | 11.30 | 11.10 | 11.15 | 11.15 | -0.45% | 302,318 |
| May 19, 2026 | 11.25 | 11.30 | 11.10 | 11.20 | 11.20 | - | 352,282 |
| May 18, 2026 | 11.00 | 11.40 | 11.00 | 11.20 | 11.20 | 1.82% | 788,675 |
| May 15, 2026 | 11.20 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 579,058 |
| May 14, 2026 | 11.45 | 11.50 | 11.20 | 11.20 | 11.20 | -2.18% | 798,037 |
| May 13, 2026 | 11.60 | 11.60 | 11.40 | 11.45 | 11.45 | -1.72% | 615,887 |
| May 12, 2026 | 11.80 | 11.80 | 11.60 | 11.65 | 11.65 | -1.27% | 874,079 |
| May 11, 2026 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | -0.84% | 526,548 |
| May 8, 2026 | 11.90 | 12.10 | 11.85 | 11.90 | 11.90 | - | 607,072 |
| May 7, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 0.85% | 712,598 |
| May 6, 2026 | 11.80 | 11.90 | 11.75 | 11.80 | 11.80 | - | 436,889 |
| May 5, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | -0.42% | 364,640 |
| May 4, 2026 | 11.90 | 11.90 | 11.75 | 11.85 | 11.85 | -0.84% | 468,457 |
| Apr 30, 2026 | 11.85 | 12.00 | 11.85 | 11.95 | 11.95 | 0.84% | 421,895 |
| Apr 29, 2026 | 11.95 | 12.10 | 11.85 | 11.85 | 11.85 | -1.25% | 253,764 |
| Apr 28, 2026 | 11.80 | 12.05 | 11.80 | 12.00 | 12.00 | 0.84% | 572,733 |
| Apr 27, 2026 | 11.95 | 11.95 | 11.60 | 11.90 | 11.90 | -0.42% | 791,585 |
| Apr 24, 2026 | 12.00 | 12.05 | 11.90 | 11.95 | 11.95 | -0.42% | 306,928 |
| Apr 23, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 1,016,853 |
| Apr 22, 2026 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | 0.41% | 505,590 |
| Apr 21, 2026 | 12.10 | 12.20 | 12.00 | 12.15 | 12.15 | 0.83% | 609,011 |
| Apr 20, 2026 | 12.25 | 12.25 | 12.00 | 12.05 | 12.05 | -1.23% | 916,510 |
| Apr 17, 2026 | 12.40 | 12.40 | 12.15 | 12.20 | 12.20 | -1.61% | 666,145 |
| Apr 16, 2026 | 12.35 | 12.45 | 12.30 | 12.40 | 12.40 | 0.81% | 429,176 |
| Apr 15, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.40% | 664,399 |
| Apr 14, 2026 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | - | 449,634 |
| Apr 13, 2026 | 12.20 | 12.45 | 12.20 | 12.35 | 12.35 | 1.23% | 661,004 |
| Apr 10, 2026 | 12.35 | 12.40 | 12.15 | 12.20 | 12.20 | -0.81% | 529,319 |
| Apr 9, 2026 | 12.35 | 12.35 | 12.20 | 12.30 | 12.30 | - | 377,794 |
| Apr 8, 2026 | 12.30 | 12.35 | 12.25 | 12.30 | 12.30 | 0.82% | 301,900 |
| Apr 7, 2026 | 12.25 | 12.30 | 12.15 | 12.20 | 12.20 | - | 278,777 |
| Apr 2, 2026 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | -0.81% | 249,748 |
| Apr 1, 2026 | 12.20 | 12.45 | 12.15 | 12.30 | 12.30 | 2.50% | 386,859 |
| Mar 31, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.04% | 719,848 |
| Mar 30, 2026 | 12.20 | 12.40 | 12.15 | 12.25 | 12.25 | -1.21% | 375,732 |
| 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 | -1.62% | 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 |