China Electric Mfg. Corporation (TPE:1611)
Taiwan · Delayed Price · Currency is TWD 11.90
0.00 (0.00%)
May 8, 2026, 1:30 PM CST
China Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11.90 | 12.10 | 11.85 | 11.90 | 11.90 | - | 606,981 |
| 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 | - | 435,652 |
| 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% | 468,215 |
| 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 | -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 |