Chunghwa Precision Test Tech. Co., Ltd. (TPEX:6510)
Taiwan · Delayed Price · Currency is TWD 1,390.00
+125.00 (9.88%)
Sep 5, 2025, 1:30 PM CST
TPEX:6510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,325.00 | 1,390.00 | 1,325.00 | 1,390.00 | 1,390.00 | 9.88% | 1,265,773 |
| Sep 4, 2025 | 1,230.00 | 1,295.00 | 1,210.00 | 1,265.00 | 1,265.00 | 7.20% | 1,340,850 |
| Sep 3, 2025 | 1,250.00 | 1,250.00 | 1,180.00 | 1,180.00 | 1,180.00 | -6.35% | 654,534 |
| Sep 2, 2025 | 1,235.00 | 1,290.00 | 1,200.00 | 1,260.00 | 1,260.00 | 3.28% | 1,586,790 |
| Sep 1, 2025 | 1,225.00 | 1,245.00 | 1,175.00 | 1,220.00 | 1,220.00 | -2.01% | 1,252,874 |
| Aug 29, 2025 | 1,150.00 | 1,245.00 | 1,150.00 | 1,245.00 | 1,245.00 | 9.69% | 1,424,676 |
| Aug 28, 2025 | 1,145.00 | 1,150.00 | 1,120.00 | 1,135.00 | 1,135.00 | -0.87% | 395,406 |
| Aug 27, 2025 | 1,135.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,145.00 | 2.23% | 553,014 |
| Aug 26, 2025 | 1,140.00 | 1,160.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.32% | 525,932 |
| Aug 25, 2025 | 1,180.00 | 1,185.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 713,654 |
| Aug 22, 2025 | 1,145.00 | 1,155.00 | 1,110.00 | 1,135.00 | 1,135.00 | - | 678,517 |
| Aug 21, 2025 | 1,100.00 | 1,180.00 | 1,100.00 | 1,135.00 | 1,135.00 | 3.18% | 1,072,057 |
| Aug 20, 2025 | 1,120.00 | 1,135.00 | 1,070.00 | 1,100.00 | 1,100.00 | -3.51% | 720,828 |
| Aug 19, 2025 | 1,195.00 | 1,220.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.44% | 1,664,150 |
| Aug 18, 2025 | 1,130.00 | 1,185.00 | 1,080.00 | 1,145.00 | 1,145.00 | 4.09% | 1,396,415 |
| Aug 15, 2025 | 1,080.00 | 1,155.00 | 1,075.00 | 1,100.00 | 1,100.00 | 3.77% | 2,037,441 |
| Aug 14, 2025 | 988.00 | 1,060.00 | 976.00 | 1,060.00 | 1,060.00 | 9.50% | 2,024,675 |
| Aug 13, 2025 | 975.00 | 1,005.00 | 959.00 | 968.00 | 968.00 | 0.21% | 1,067,090 |
| Aug 12, 2025 | 973.00 | 975.00 | 956.00 | 966.00 | 966.00 | -0.10% | 281,807 |
| Aug 11, 2025 | 972.00 | 982.00 | 954.00 | 967.00 | 967.00 | 0.62% | 498,022 |
| Aug 8, 2025 | 971.00 | 994.00 | 960.00 | 961.00 | 961.00 | -0.52% | 857,302 |
| Aug 7, 2025 | 967.00 | 967.00 | 925.00 | 966.00 | 966.00 | 0.73% | 2,068,116 |
| Aug 6, 2025 | 886.00 | 959.00 | 881.00 | 959.00 | 959.00 | 9.98% | 2,269,371 |
| Aug 5, 2025 | 841.00 | 895.00 | 840.00 | 872.00 | 872.00 | 5.44% | 1,081,517 |
| Aug 4, 2025 | 855.00 | 870.00 | 826.00 | 827.00 | 827.00 | -4.06% | 543,990 |
| Aug 1, 2025 | 838.00 | 865.00 | 834.00 | 862.00 | 862.00 | 1.06% | 464,008 |
| Jul 31, 2025 | 824.00 | 872.00 | 824.00 | 853.00 | 853.00 | 5.44% | 1,177,472 |
| Jul 30, 2025 | 830.00 | 839.00 | 805.00 | 809.00 | 809.00 | -1.22% | 543,459 |
| Jul 29, 2025 | 815.00 | 821.00 | 804.00 | 819.00 | 819.00 | 0.49% | 152,557 |
| Jul 28, 2025 | 828.00 | 830.00 | 815.00 | 815.00 | 815.00 | -0.73% | 169,684 |
| Jul 25, 2025 | 809.00 | 829.00 | 804.00 | 821.00 | 821.00 | 1.61% | 260,170 |
| Jul 24, 2025 | 820.00 | 828.00 | 808.00 | 808.00 | 808.00 | -0.74% | 185,399 |
| Jul 23, 2025 | 804.00 | 818.00 | 801.00 | 814.00 | 814.00 | 1.37% | 240,927 |
| Jul 22, 2025 | 827.00 | 834.00 | 803.00 | 803.00 | 803.00 | -2.67% | 482,469 |
| Jul 21, 2025 | 846.00 | 852.00 | 825.00 | 825.00 | 825.00 | -2.48% | 462,641 |
| Jul 18, 2025 | 856.00 | 863.00 | 840.00 | 846.00 | 846.00 | -0.59% | 465,733 |
| Jul 17, 2025 | 895.00 | 895.00 | 848.00 | 851.00 | 851.00 | -3.62% | 449,732 |
| Jul 16, 2025 | 879.00 | 891.00 | 866.00 | 883.00 | 883.00 | 1.96% | 354,449 |
| Jul 15, 2025 | 880.00 | 887.00 | 866.00 | 866.00 | 866.00 | - | 248,794 |
| Jul 14, 2025 | 888.00 | 888.00 | 860.00 | 866.00 | 866.00 | -2.70% | 253,212 |
| Jul 11, 2025 | 896.00 | 899.00 | 883.00 | 890.00 | 890.00 | 0.23% | 367,914 |
| Jul 10, 2025 | 887.00 | 894.00 | 880.00 | 888.00 | 888.00 | 0.79% | 475,079 |
| Jul 9, 2025 | 836.00 | 891.00 | 825.00 | 881.00 | 881.00 | 5.38% | 798,296 |
| Jul 8, 2025 | 816.00 | 836.00 | 808.00 | 836.00 | 828.20 | 2.45% | 256,083 |
| Jul 7, 2025 | 840.00 | 840.00 | 806.00 | 816.00 | 808.39 | -2.74% | 465,050 |
| Jul 4, 2025 | 845.00 | 853.00 | 829.00 | 839.00 | 831.17 | 1.08% | 721,463 |
| Jul 3, 2025 | 831.00 | 863.00 | 830.00 | 830.00 | 822.26 | 0.48% | 868,966 |
| Jul 2, 2025 | 830.00 | 837.00 | 816.00 | 826.00 | 818.29 | -0.72% | 548,545 |
| Jul 1, 2025 | 842.00 | 860.00 | 831.00 | 832.00 | 824.24 | -0.60% | 536,423 |
| Jun 30, 2025 | 844.00 | 848.00 | 831.00 | 837.00 | 829.19 | 0.48% | 351,661 |