Strong H Machinery Technology (Cayman) Incorporation (TPE:4560)
Taiwan · Delayed Price · Currency is TWD 34.40
-0.20 (-0.58%)
Sep 2, 2025, 1:35 PM CST
TPE:4560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.30 | 34.40 | 33.70 | 34.05 | 34.05 | -0.29% | 246,160 |
| Aug 28, 2025 | 34.65 | 34.95 | 34.15 | 34.15 | 34.15 | -0.29% | 224,000 |
| Aug 27, 2025 | 33.40 | 35.55 | 33.35 | 34.25 | 34.25 | 2.54% | 235,064 |
| Aug 26, 2025 | 33.60 | 33.65 | 33.20 | 33.40 | 33.40 | - | 96,055 |
| Aug 25, 2025 | 33.80 | 33.80 | 33.35 | 33.40 | 33.40 | -0.89% | 147,051 |
| Aug 22, 2025 | 33.75 | 33.95 | 33.55 | 33.70 | 33.70 | -0.15% | 107,001 |
| Aug 21, 2025 | 34.00 | 34.05 | 33.65 | 33.75 | 33.75 | -0.15% | 90,020 |
| Aug 20, 2025 | 34.40 | 34.40 | 33.70 | 33.80 | 33.80 | -0.44% | 112,357 |
| Aug 19, 2025 | 33.95 | 34.05 | 33.70 | 33.95 | 33.95 | 0.15% | 150,148 |
| Aug 18, 2025 | 33.65 | 34.05 | 33.25 | 33.90 | 33.90 | 1.19% | 157,018 |
| Aug 15, 2025 | 33.60 | 34.35 | 33.05 | 33.50 | 33.50 | -1.33% | 384,109 |
| Aug 14, 2025 | 33.80 | 34.00 | 33.60 | 33.95 | 33.95 | 0.89% | 168,000 |
| Aug 13, 2025 | 33.95 | 34.35 | 33.60 | 33.65 | 33.65 | -0.44% | 248,000 |
| Aug 12, 2025 | 33.75 | 34.20 | 33.60 | 33.80 | 33.80 | -0.44% | 201,059 |
| Aug 11, 2025 | 34.40 | 34.40 | 33.60 | 33.95 | 33.95 | -1.59% | 125,710 |
| Aug 8, 2025 | 35.00 | 35.00 | 34.15 | 34.50 | 34.50 | -0.58% | 352,000 |
| Aug 7, 2025 | 34.70 | 34.70 | 34.30 | 34.70 | 34.70 | 0.29% | 42,031 |
| Aug 6, 2025 | 34.45 | 34.80 | 33.80 | 34.60 | 34.60 | 0.44% | 219,028 |
| Aug 5, 2025 | 34.10 | 34.60 | 34.00 | 34.45 | 34.45 | 1.03% | 128,012 |
| Aug 4, 2025 | 33.95 | 34.55 | 33.25 | 34.10 | 34.10 | 0.15% | 271,611 |
| Aug 1, 2025 | 33.80 | 34.25 | 33.25 | 34.05 | 34.05 | - | 266,059 |
| Jul 31, 2025 | 34.70 | 35.45 | 33.80 | 34.05 | 34.05 | -3.27% | 260,436 |
| Jul 30, 2025 | 34.05 | 35.40 | 34.05 | 35.20 | 35.20 | - | 127,030 |
| Jul 29, 2025 | 36.05 | 36.60 | 34.80 | 35.20 | 34.00 | -2.36% | 373,426 |
| Jul 28, 2025 | 35.80 | 36.75 | 35.50 | 36.05 | 34.82 | - | 114,100 |
| Jul 25, 2025 | 36.35 | 36.35 | 36.05 | 36.05 | 34.82 | - | 58,000 |
| Jul 24, 2025 | 36.05 | 36.40 | 35.60 | 36.05 | 34.82 | - | 272,004 |
| Jul 23, 2025 | 35.55 | 36.15 | 35.55 | 36.05 | 34.82 | 0.14% | 101,359 |
| Jul 22, 2025 | 36.85 | 37.20 | 35.70 | 36.00 | 34.77 | -2.31% | 339,490 |
| Jul 21, 2025 | 37.50 | 37.50 | 36.15 | 36.85 | 35.59 | -1.21% | 331,808 |
| Jul 18, 2025 | 37.75 | 38.05 | 37.10 | 37.30 | 36.03 | 0.13% | 170,211 |
| Jul 17, 2025 | 37.85 | 37.85 | 37.15 | 37.25 | 35.98 | -0.93% | 119,394 |
| Jul 16, 2025 | 37.40 | 38.00 | 36.75 | 37.60 | 36.32 | 1.08% | 127,008 |
| Jul 15, 2025 | 38.25 | 38.35 | 37.10 | 37.20 | 35.93 | -2.11% | 316,124 |
| Jul 14, 2025 | 38.05 | 39.75 | 37.30 | 38.00 | 36.70 | -0.39% | 255,574 |
| Jul 11, 2025 | 39.00 | 39.00 | 37.75 | 38.15 | 36.85 | -2.30% | 436,860 |
| Jul 10, 2025 | 39.80 | 39.80 | 39.05 | 39.05 | 37.72 | -1.39% | 67,038 |
| Jul 9, 2025 | 39.40 | 39.60 | 39.00 | 39.60 | 38.25 | 1.02% | 57,095 |
| Jul 8, 2025 | 39.30 | 39.45 | 38.60 | 39.20 | 37.86 | - | 100,000 |
| Jul 7, 2025 | 39.25 | 39.25 | 38.25 | 39.20 | 37.86 | 0.77% | 65,524 |
| Jul 4, 2025 | 39.80 | 40.25 | 38.90 | 38.90 | 37.57 | -1.27% | 502,274 |
| Jul 3, 2025 | 38.70 | 39.40 | 38.70 | 39.40 | 38.06 | 1.81% | 173,613 |
| Jul 2, 2025 | 40.00 | 40.00 | 38.45 | 38.70 | 37.38 | -2.76% | 221,040 |
| Jul 1, 2025 | 39.80 | 40.25 | 39.45 | 39.80 | 38.44 | - | 262,861 |
| Jun 30, 2025 | 39.55 | 40.25 | 38.95 | 39.80 | 38.44 | 1.53% | 197,080 |
| Jun 27, 2025 | 39.00 | 39.55 | 38.80 | 39.20 | 37.86 | -0.51% | 313,201 |
| Jun 26, 2025 | 40.00 | 40.45 | 38.90 | 39.40 | 38.06 | -1.87% | 258,121 |
| Jun 25, 2025 | 39.65 | 40.20 | 39.00 | 40.15 | 38.78 | 2.95% | 291,100 |
| Jun 24, 2025 | 38.80 | 39.20 | 38.35 | 39.00 | 37.67 | 1.43% | 240,005 |
| Jun 23, 2025 | 38.90 | 39.20 | 38.15 | 38.45 | 37.14 | -1.28% | 233,451 |