China Electric Mfg. Corporation (TPE:1611)
Taiwan · Delayed Price · Currency is TWD 12.20
+0.25 (2.09%)
Aug 20, 2026, 1:30 PM CST
China Electric Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 12.05 | 12.30 | 12.05 | 12.20 | 12.20 | 2.09% | 763,636 |
| Aug 19, 2026 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -1.24% | 355,314 |
| Aug 18, 2026 | 12.15 | 12.20 | 12.05 | 12.10 | 12.10 | -0.41% | 405,305 |
| Aug 17, 2026 | 12.15 | 12.25 | 12.00 | 12.15 | 12.15 | 0.41% | 415,004 |
| Aug 14, 2026 | 12.10 | 12.10 | 11.95 | 12.10 | 12.10 | 0.41% | 555,767 |
| Aug 13, 2026 | 12.05 | 12.20 | 11.90 | 12.05 | 12.05 | 0.84% | 348,310 |
| Aug 12, 2026 | 11.85 | 12.00 | 11.85 | 11.95 | 11.95 | 0.42% | 305,115 |
| Aug 11, 2026 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 312,636 |
| Aug 10, 2026 | 11.95 | 11.95 | 11.80 | 11.85 | 11.85 | - | 471,197 |
| Aug 7, 2026 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -0.42% | 286,592 |
| Aug 6, 2026 | 11.90 | 12.00 | 11.85 | 11.90 | 11.90 | -0.42% | 433,117 |
| Aug 5, 2026 | 12.10 | 12.15 | 11.90 | 11.95 | 11.95 | -0.42% | 371,618 |
| Aug 4, 2026 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | 1.69% | 486,567 |
| Aug 3, 2026 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | 0.85% | 404,984 |
| Jul 31, 2026 | 11.45 | 11.75 | 11.45 | 11.70 | 11.70 | 3.08% | 627,866 |
| Jul 30, 2026 | 11.40 | 11.50 | 11.30 | 11.35 | 11.35 | -0.87% | 538,081 |
| Jul 29, 2026 | 11.65 | 11.75 | 11.15 | 11.45 | 11.45 | -2.97% | 986,726 |
| Jul 28, 2026 | 11.95 | 11.95 | 11.65 | 11.80 | 11.80 | -1.26% | 712,684 |
| Jul 27, 2026 | 12.00 | 12.05 | 11.85 | 11.95 | 11.95 | -0.42% | 457,052 |
| Jul 24, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 530,300 |
| Jul 23, 2026 | 12.30 | 12.35 | 12.15 | 12.20 | 12.20 | - | 387,553 |
| Jul 22, 2026 | 12.25 | 12.40 | 12.15 | 12.20 | 12.20 | -0.41% | 395,884 |
| Jul 21, 2026 | 12.15 | 12.30 | 12.15 | 12.25 | 12.25 | 0.82% | 271,790 |
| Jul 20, 2026 | 12.40 | 12.40 | 11.90 | 12.15 | 12.15 | -0.41% | 782,680 |
| Jul 17, 2026 | 12.60 | 12.65 | 12.20 | 12.20 | 12.20 | -3.56% | 828,437 |
| Jul 16, 2026 | 12.85 | 12.90 | 12.60 | 12.65 | 12.65 | -1.17% | 217,922 |
| Jul 15, 2026 | 12.60 | 12.85 | 12.60 | 12.80 | 12.80 | 1.59% | 530,554 |
| Jul 14, 2026 | 13.15 | 13.15 | 12.30 | 12.60 | 12.60 | -2.33% | 1,080,238 |
| Jul 13, 2026 | 13.15 | 13.25 | 12.85 | 12.90 | 12.90 | -1.90% | 656,685 |
| Jul 9, 2026 | 13.40 | 13.40 | 13.10 | 13.15 | 13.15 | -0.75% | 477,634 |
| Jul 8, 2026 | 13.30 | 13.40 | 13.10 | 13.25 | 13.25 | -0.38% | 557,999 |
| Jul 7, 2026 | 13.85 | 13.85 | 13.25 | 13.30 | 13.30 | -3.97% | 1,151,814 |
| Jul 6, 2026 | 13.80 | 14.20 | 13.80 | 13.85 | 13.85 | 0.36% | 1,945,611 |
| Jul 3, 2026 | 13.30 | 13.90 | 13.30 | 13.80 | 13.80 | 2.99% | 1,950,960 |
| Jul 2, 2026 | 13.25 | 13.45 | 13.15 | 13.40 | 13.40 | 0.75% | 867,992 |
| Jul 1, 2026 | 13.55 | 14.20 | 13.25 | 13.30 | 13.30 | -1.12% | 1,444,092 |
| Jun 30, 2026 | 13.30 | 13.50 | 13.10 | 13.45 | 13.45 | 1.89% | 910,910 |
| Jun 29, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 3.12% | 676,298 |
| Jun 26, 2026 | 13.00 | 13.00 | 12.75 | 12.80 | 12.80 | -1.54% | 1,038,055 |
| Jun 25, 2026 | 13.25 | 13.35 | 12.90 | 13.00 | 13.00 | -1.89% | 739,724 |
| Jun 24, 2026 | 13.20 | 13.35 | 13.10 | 13.25 | 13.25 | 0.38% | 588,556 |
| Jun 23, 2026 | 13.40 | 13.45 | 13.15 | 13.20 | 13.20 | -1.49% | 944,681 |
| Jun 22, 2026 | 13.15 | 13.45 | 13.15 | 13.40 | 13.40 | 3.08% | 986,618 |
| Jun 18, 2026 | 13.30 | 13.40 | 13.00 | 13.00 | 13.00 | -2.26% | 1,281,481 |
| Jun 17, 2026 | 13.05 | 13.40 | 13.05 | 13.30 | 13.30 | 1.92% | 1,032,605 |
| Jun 16, 2026 | 13.35 | 13.35 | 13.00 | 13.05 | 13.05 | -1.88% | 924,980 |
| Jun 15, 2026 | 13.60 | 13.70 | 13.15 | 13.30 | 13.30 | -1.48% | 1,431,440 |
| Jun 12, 2026 | 13.60 | 13.65 | 13.40 | 13.50 | 13.50 | 1.50% | 979,042 |
| Jun 11, 2026 | 13.50 | 13.50 | 13.15 | 13.30 | 13.30 | -1.85% | 926,600 |
| Jun 10, 2026 | 13.50 | 13.90 | 13.45 | 13.55 | 13.55 | -1.45% | 1,463,860 |