Chunghwa Precision Test Tech. Co., Ltd. (TPEX:6510)
Taiwan · Delayed Price · Currency is TWD 2,890.00
-90.00 (-3.02%)
Jan 22, 2026, 12:50 PM CST
TPEX:6510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2,765.00 | 2,980.00 | 2,740.00 | 2,980.00 | 2,980.00 | 9.76% | 1,637,661 |
| Jan 20, 2026 | 2,500.00 | 2,715.00 | 2,450.00 | 2,715.00 | 2,715.00 | 9.92% | 731,785 |
| Jan 19, 2026 | 2,395.00 | 2,495.00 | 2,295.00 | 2,470.00 | 2,470.00 | 3.13% | 604,534 |
| Jan 16, 2026 | 2,415.00 | 2,490.00 | 2,375.00 | 2,395.00 | 2,395.00 | 0.84% | 669,759 |
| Jan 15, 2026 | 2,405.00 | 2,425.00 | 2,325.00 | 2,375.00 | 2,375.00 | -1.66% | 416,511 |
| Jan 14, 2026 | 2,285.00 | 2,425.00 | 2,280.00 | 2,415.00 | 2,415.00 | 5.69% | 859,407 |
| Jan 13, 2026 | 2,195.00 | 2,290.00 | 2,100.00 | 2,285.00 | 2,285.00 | 5.06% | 914,561 |
| Jan 12, 2026 | 2,230.00 | 2,230.00 | 2,125.00 | 2,175.00 | 2,175.00 | -0.46% | 519,374 |
| Jan 9, 2026 | 2,215.00 | 2,240.00 | 2,150.00 | 2,185.00 | 2,185.00 | -0.23% | 504,416 |
| Jan 8, 2026 | 2,325.00 | 2,405.00 | 2,165.00 | 2,190.00 | 2,190.00 | -5.81% | 858,239 |
| Jan 7, 2026 | 2,335.00 | 2,395.00 | 2,300.00 | 2,325.00 | 2,325.00 | -0.21% | 555,578 |
| Jan 6, 2026 | 2,250.00 | 2,385.00 | 2,230.00 | 2,330.00 | 2,330.00 | 3.56% | 692,545 |
| Jan 5, 2026 | 2,295.00 | 2,310.00 | 2,225.00 | 2,250.00 | 2,250.00 | -1.96% | 346,021 |
| Jan 2, 2026 | 2,285.00 | 2,340.00 | 2,250.00 | 2,295.00 | 2,295.00 | 0.44% | 353,336 |
| Dec 31, 2025 | 2,345.00 | 2,345.00 | 2,265.00 | 2,285.00 | 2,285.00 | -2.56% | 513,865 |
| Dec 30, 2025 | 2,350.00 | 2,395.00 | 2,280.00 | 2,345.00 | 2,345.00 | -0.21% | 649,820 |
| Dec 29, 2025 | 2,405.00 | 2,450.00 | 2,320.00 | 2,350.00 | 2,350.00 | -2.08% | 757,471 |
| Dec 26, 2025 | 2,275.00 | 2,490.00 | 2,275.00 | 2,400.00 | 2,400.00 | 5.96% | 1,520,363 |
| Dec 24, 2025 | 2,280.00 | 2,300.00 | 2,220.00 | 2,265.00 | 2,265.00 | -0.66% | 435,373 |
| Dec 23, 2025 | 2,340.00 | 2,360.00 | 2,225.00 | 2,280.00 | 2,280.00 | -1.72% | 594,120 |
| Dec 22, 2025 | 2,345.00 | 2,450.00 | 2,290.00 | 2,320.00 | 2,320.00 | 0.87% | 936,294 |
| Dec 19, 2025 | 2,275.00 | 2,315.00 | 2,225.00 | 2,300.00 | 2,300.00 | 3.84% | 649,545 |
| Dec 18, 2025 | 2,260.00 | 2,350.00 | 2,195.00 | 2,215.00 | 2,215.00 | -3.28% | 1,095,418 |
| Dec 17, 2025 | 2,315.00 | 2,360.00 | 2,260.00 | 2,290.00 | 2,290.00 | -2.76% | 775,492 |
| Dec 16, 2025 | 2,315.00 | 2,415.00 | 2,290.00 | 2,355.00 | 2,355.00 | 0.64% | 1,404,973 |
| Dec 15, 2025 | 2,150.00 | 2,370.00 | 2,135.00 | 2,340.00 | 2,340.00 | 8.33% | 2,293,667 |
| Dec 12, 2025 | 2,080.00 | 2,160.00 | 2,080.00 | 2,160.00 | 2,160.00 | 9.92% | 477,356 |
| Dec 11, 2025 | 1,985.00 | 2,000.00 | 1,940.00 | 1,965.00 | 1,965.00 | - | 562,275 |
| Dec 10, 2025 | 1,995.00 | 2,025.00 | 1,930.00 | 1,965.00 | 1,965.00 | -2.72% | 644,254 |
| Dec 9, 2025 | 1,895.00 | 2,055.00 | 1,890.00 | 2,020.00 | 2,020.00 | 7.45% | 1,351,588 |
| Dec 8, 2025 | 1,910.00 | 1,920.00 | 1,855.00 | 1,880.00 | 1,880.00 | -1.05% | 286,998 |
| Dec 5, 2025 | 1,830.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,900.00 | 2.43% | 680,253 |
| Dec 4, 2025 | 1,810.00 | 1,865.00 | 1,790.00 | 1,855.00 | 1,855.00 | -0.27% | 972,326 |
| Dec 3, 2025 | 1,845.00 | 1,870.00 | 1,790.00 | 1,860.00 | 1,860.00 | 0.81% | 661,206 |
| Dec 2, 2025 | 1,805.00 | 1,885.00 | 1,790.00 | 1,845.00 | 1,845.00 | 1.93% | 937,727 |
| Dec 1, 2025 | 1,920.00 | 1,925.00 | 1,755.00 | 1,810.00 | 1,810.00 | -5.73% | 1,187,201 |
| Nov 28, 2025 | 1,815.00 | 1,960.00 | 1,810.00 | 1,920.00 | 1,920.00 | 6.67% | 1,550,255 |
| Nov 27, 2025 | 1,810.00 | 1,845.00 | 1,770.00 | 1,800.00 | 1,800.00 | 0.84% | 928,631 |
| Nov 26, 2025 | 1,805.00 | 1,815.00 | 1,745.00 | 1,785.00 | 1,785.00 | -0.28% | 1,168,718 |
| Nov 25, 2025 | 1,680.00 | 1,790.00 | 1,660.00 | 1,790.00 | 1,790.00 | 9.82% | 1,949,498 |
| Nov 24, 2025 | 1,505.00 | 1,630.00 | 1,495.00 | 1,630.00 | 1,630.00 | 9.76% | 841,241 |
| Nov 21, 2025 | 1,490.00 | 1,540.00 | 1,470.00 | 1,485.00 | 1,485.00 | -3.88% | 610,931 |
| Nov 20, 2025 | 1,580.00 | 1,615.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1.31% | 974,828 |
| Nov 19, 2025 | 1,580.00 | 1,605.00 | 1,470.00 | 1,525.00 | 1,525.00 | -3.48% | 1,029,913 |
| Nov 18, 2025 | 1,515.00 | 1,655.00 | 1,515.00 | 1,580.00 | 1,580.00 | 2.93% | 1,722,038 |
| Nov 17, 2025 | 1,560.00 | 1,570.00 | 1,505.00 | 1,535.00 | 1,535.00 | - | 472,536 |
| Nov 14, 2025 | 1,455.00 | 1,590.00 | 1,455.00 | 1,535.00 | 1,535.00 | 3.72% | 1,140,614 |
| Nov 13, 2025 | 1,460.00 | 1,535.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.02% | 520,765 |
| Nov 12, 2025 | 1,500.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,465.00 | -2.33% | 640,747 |
| Nov 11, 2025 | 1,580.00 | 1,595.00 | 1,475.00 | 1,500.00 | 1,500.00 | -4.15% | 945,652 |