Strong H Machinery Technology (Cayman) Incorporation (TPE:4560)
Taiwan · Delayed Price · Currency is TWD 30.10
+0.05 (0.17%)
Oct 8, 2026, 1:30 PM CST
TPE:4560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 30.00 | 30.10 | 29.80 | 30.10 | 30.10 | 0.17% | 189,224 |
| Oct 7, 2026 | 30.05 | 30.10 | 29.80 | 30.05 | 30.05 | - | 194,000 |
| Oct 6, 2026 | 29.85 | 30.10 | 29.60 | 30.05 | 30.05 | 0.67% | 236,000 |
| Oct 5, 2026 | 29.80 | 29.90 | 29.45 | 29.85 | 29.85 | - | 154,144 |
| Oct 2, 2026 | 29.50 | 29.90 | 29.30 | 29.85 | 29.85 | 1.53% | 460,241 |
| Oct 1, 2026 | 29.85 | 29.85 | 29.30 | 29.40 | 29.40 | -1.67% | 229,000 |
| Sep 30, 2026 | 29.45 | 29.90 | 29.30 | 29.90 | 29.90 | 1.87% | 367,002 |
| Sep 29, 2026 | 29.55 | 29.55 | 29.20 | 29.35 | 29.35 | -0.68% | 139,100 |
| Sep 24, 2026 | 29.00 | 29.75 | 28.75 | 29.55 | 29.55 | 2.07% | 462,430 |
| Sep 23, 2026 | 29.05 | 29.05 | 28.80 | 28.95 | 28.95 | 0.17% | 120,000 |
| Sep 22, 2026 | 29.10 | 29.10 | 28.75 | 28.90 | 28.90 | -0.34% | 242,100 |
| Sep 21, 2026 | 28.95 | 29.05 | 28.70 | 29.00 | 29.00 | 0.52% | 167,001 |
| Sep 18, 2026 | 29.25 | 29.25 | 28.70 | 28.85 | 28.85 | -1.20% | 173,000 |
| Sep 17, 2026 | 29.25 | 29.25 | 28.90 | 29.20 | 29.20 | 0.17% | 171,061 |
| Sep 16, 2026 | 29.15 | 29.15 | 28.75 | 29.15 | 29.15 | 0.69% | 180,000 |
| Sep 15, 2026 | 28.85 | 29.10 | 28.75 | 28.95 | 28.95 | -0.17% | 148,107 |
| Sep 14, 2026 | 29.30 | 29.30 | 28.80 | 29.00 | 29.00 | -1.53% | 229,000 |
| Sep 11, 2026 | 29.75 | 29.80 | 29.20 | 29.45 | 29.45 | -0.67% | 560,010 |
| Sep 10, 2026 | 29.40 | 29.90 | 29.20 | 29.65 | 29.65 | 1.37% | 465,140 |
| Sep 9, 2026 | 29.15 | 29.25 | 28.95 | 29.25 | 29.25 | 0.34% | 243,010 |
| Sep 8, 2026 | 28.80 | 29.25 | 28.60 | 29.15 | 29.15 | 1.92% | 187,751 |
| Sep 7, 2026 | 29.15 | 29.15 | 28.55 | 28.60 | 28.60 | -1.04% | 197,151 |
| Sep 4, 2026 | 29.50 | 29.55 | 28.85 | 28.90 | 28.90 | -1.87% | 337,050 |
| Sep 3, 2026 | 29.65 | 29.65 | 29.30 | 29.45 | 29.45 | -0.34% | 289,020 |
| Sep 2, 2026 | 29.80 | 29.85 | 29.30 | 29.55 | 29.55 | -0.51% | 372,015 |
| Sep 1, 2026 | 29.50 | 30.15 | 29.45 | 29.70 | 29.70 | 0.68% | 388,100 |
| Aug 31, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | -2.80% | 414,462 |
| Aug 28, 2026 | 30.70 | 30.75 | 30.15 | 30.35 | 30.35 | -1.14% | 385,443 |
| Aug 27, 2026 | 31.00 | 31.15 | 30.55 | 30.70 | 30.70 | -1.13% | 549,553 |
| Aug 26, 2026 | 32.45 | 32.50 | 30.50 | 31.05 | 31.05 | -7.17% | 1,158,723 |
| Aug 25, 2026 | 33.10 | 33.50 | 32.80 | 33.45 | 33.45 | 0.90% | 202,020 |
| Aug 24, 2026 | 33.20 | 33.20 | 32.65 | 33.15 | 33.15 | 0.45% | 525,004 |
| Aug 21, 2026 | 33.00 | 33.55 | 32.20 | 33.00 | 33.00 | - | 752,001 |
| Aug 20, 2026 | 32.55 | 33.25 | 32.30 | 33.00 | 33.00 | 1.85% | 651,001 |
| Aug 19, 2026 | 32.80 | 32.80 | 32.20 | 32.40 | 32.40 | -1.22% | 239,000 |
| Aug 18, 2026 | 32.40 | 33.80 | 32.20 | 32.80 | 32.80 | 1.08% | 404,003 |
| Aug 17, 2026 | 32.15 | 32.45 | 31.95 | 32.45 | 32.45 | 1.25% | 198,035 |
| Aug 14, 2026 | 32.45 | 32.45 | 31.85 | 32.05 | 32.05 | -1.23% | 179,110 |
| Aug 13, 2026 | 32.45 | 32.45 | 32.10 | 32.45 | 32.45 | 0.62% | 57,010 |
| Aug 12, 2026 | 32.15 | 32.50 | 32.00 | 32.25 | 32.25 | 0.78% | 189,200 |
| Aug 11, 2026 | 32.40 | 32.50 | 31.90 | 32.00 | 32.00 | -1.23% | 315,200 |
| Aug 10, 2026 | 32.30 | 32.60 | 31.65 | 32.40 | 32.40 | 0.93% | 524,187 |
| Aug 7, 2026 | 31.70 | 32.15 | 31.50 | 32.10 | 32.10 | 1.26% | 325,103 |
| Aug 6, 2026 | 31.55 | 31.80 | 31.10 | 31.70 | 31.70 | 0.48% | 255,010 |
| Aug 5, 2026 | 31.60 | 31.80 | 31.35 | 31.55 | 31.55 | 0.32% | 292,165 |
| Aug 4, 2026 | 31.50 | 31.50 | 31.05 | 31.45 | 31.45 | - | 234,004 |
| Aug 3, 2026 | 31.55 | 31.65 | 30.85 | 31.45 | 31.45 | -0.16% | 256,591 |
| Jul 31, 2026 | 31.55 | 32.20 | 31.30 | 31.50 | 31.50 | 0.16% | 417,011 |
| Jul 30, 2026 | 31.30 | 31.85 | 31.25 | 31.45 | 31.45 | 0.16% | 285,050 |
| Jul 29, 2026 | 31.55 | 31.85 | 30.80 | 31.40 | 31.40 | - | 328,158 |