Strong H Machinery Technology (Cayman) Incorporation (TPE:4560)
Taiwan · Delayed Price · Currency is TWD 28.95
-0.05 (-0.17%)
Sep 15, 2026, 1:30 PM CST
TPE:4560 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 31.65 | 31.75 | 31.30 | 31.40 | 31.40 | -0.79% | 308,121 |
| Jul 27, 2026 | 31.50 | 32.00 | 31.15 | 31.65 | 31.65 | 0.80% | 177,026 |
| Jul 24, 2026 | 31.45 | 31.50 | 31.00 | 31.40 | 31.40 | - | 145,059 |
| Jul 23, 2026 | 31.60 | 31.75 | 31.25 | 31.40 | 31.40 | -0.48% | 241,269 |
| Jul 22, 2026 | 32.40 | 32.40 | 31.30 | 31.55 | 31.55 | -2.62% | 317,651 |
| Jul 21, 2026 | 31.75 | 32.95 | 31.75 | 32.40 | 32.40 | 1.25% | 217,724 |
| Jul 20, 2026 | 32.25 | 32.25 | 31.60 | 32.00 | 32.00 | 0.63% | 145,125 |
| Jul 17, 2026 | 34.05 | 34.05 | 33.50 | 33.80 | 31.80 | -0.73% | 205,030 |
| Jul 16, 2026 | 34.05 | 34.40 | 33.85 | 34.05 | 32.04 | 0.15% | 99,217 |
| Jul 15, 2026 | 33.60 | 34.65 | 33.50 | 34.00 | 31.99 | 1.49% | 257,068 |
| Jul 14, 2026 | 33.85 | 33.85 | 33.00 | 33.50 | 31.52 | -1.03% | 193,000 |
| Jul 13, 2026 | 34.40 | 34.55 | 33.65 | 33.85 | 31.85 | -1.31% | 224,815 |
| Jul 9, 2026 | 33.95 | 34.35 | 33.70 | 34.30 | 32.27 | 0.88% | 146,019 |
| Jul 8, 2026 | 33.75 | 34.00 | 33.40 | 34.00 | 31.99 | 1.49% | 117,385 |
| Jul 7, 2026 | 34.30 | 34.30 | 33.45 | 33.50 | 31.52 | -1.76% | 195,629 |
| Jul 6, 2026 | 34.40 | 34.70 | 33.50 | 34.10 | 32.08 | -0.87% | 189,790 |