China Electric Mfg. Corporation (TPE:1611)
Taiwan · Delayed Price · Currency is TWD 12.05
-0.15 (-1.23%)
Apr 20, 2026, 1:24 PM CST
China Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 647,370 |
| 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 | - | 266,582 |
| 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% | 718,839 |
| Mar 30, 2026 | 12.20 | 12.40 | 12.15 | 12.25 | 12.25 | -1.21% | 374,823 |
| 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 |