Chunghwa Precision Test Tech. Co., Ltd. (TPEX:6510)
Taiwan · Delayed Price · Currency is TWD 1,610.00
-65.00 (-3.88%)
Oct 31, 2025, 2:32 PM CST
TPEX:6510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,690.00 | 1,690.00 | 1,570.00 | 1,610.00 | 1,610.00 | -3.88% | 1,815,720 |
| Oct 30, 2025 | 1,850.00 | 1,855.00 | 1,675.00 | 1,675.00 | 1,675.00 | -9.95% | 1,327,870 |
| Oct 29, 2025 | 1,900.00 | 1,935.00 | 1,835.00 | 1,860.00 | 1,860.00 | 0.81% | 1,314,267 |
| Oct 28, 2025 | 1,785.00 | 1,870.00 | 1,775.00 | 1,845.00 | 1,845.00 | 3.36% | 1,103,420 |
| Oct 27, 2025 | 1,695.00 | 1,785.00 | 1,690.00 | 1,785.00 | 1,785.00 | 7.85% | 1,129,463 |
| Oct 23, 2025 | 1,710.00 | 1,745.00 | 1,650.00 | 1,655.00 | 1,655.00 | -4.06% | 809,419 |
| Oct 22, 2025 | 1,730.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.43% | 421,602 |
| Oct 21, 2025 | 1,790.00 | 1,810.00 | 1,735.00 | 1,750.00 | 1,750.00 | -1.96% | 554,074 |
| Oct 20, 2025 | 1,790.00 | 1,805.00 | 1,750.00 | 1,785.00 | 1,785.00 | 1.42% | 374,850 |
| Oct 17, 2025 | 1,800.00 | 1,800.00 | 1,740.00 | 1,760.00 | 1,760.00 | -3.03% | 567,330 |
| Oct 16, 2025 | 1,815.00 | 1,830.00 | 1,760.00 | 1,815.00 | 1,815.00 | - | 863,738 |
| Oct 15, 2025 | 1,720.00 | 1,830.00 | 1,695.00 | 1,815.00 | 1,815.00 | 7.08% | 1,616,580 |
| Oct 14, 2025 | 1,755.00 | 1,820.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.59% | 1,565,060 |
| Oct 13, 2025 | 1,565.00 | 1,730.00 | 1,565.00 | 1,705.00 | 1,705.00 | - | 944,026 |
| Oct 9, 2025 | 1,700.00 | 1,735.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.59% | 628,109 |
| Oct 8, 2025 | 1,730.00 | 1,830.00 | 1,680.00 | 1,695.00 | 1,695.00 | -3.42% | 1,744,431 |
| Oct 7, 2025 | 1,815.00 | 1,840.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.68% | 764,778 |
| Oct 3, 2025 | 1,805.00 | 1,840.00 | 1,765.00 | 1,785.00 | 1,785.00 | -0.83% | 983,963 |
| Oct 2, 2025 | 1,900.00 | 1,920.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.44% | 1,292,253 |
| Oct 1, 2025 | 1,995.00 | 2,030.00 | 1,820.00 | 1,845.00 | 1,845.00 | -4.16% | 1,998,653 |
| Sep 30, 2025 | 1,800.00 | 1,925.00 | 1,790.00 | 1,925.00 | 1,925.00 | 10.00% | 1,111,855 |
| Sep 29, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Sep 26, 2025 | 1,795.00 | 1,820.00 | 1,730.00 | 1,750.00 | 1,750.00 | -3.05% | 963,638 |
| Sep 25, 2025 | 1,695.00 | 1,860.00 | 1,695.00 | 1,805.00 | 1,805.00 | 4.94% | 2,257,604 |
| Sep 24, 2025 | 1,770.00 | 1,835.00 | 1,705.00 | 1,720.00 | 1,720.00 | -3.64% | 1,464,019 |
| Sep 23, 2025 | 1,750.00 | 1,810.00 | 1,710.00 | 1,785.00 | 1,785.00 | 2.59% | 2,026,532 |
| Sep 22, 2025 | 1,615.00 | 1,740.00 | 1,615.00 | 1,740.00 | 1,740.00 | 9.78% | 996,970 |
| Sep 19, 2025 | 1,500.00 | 1,605.00 | 1,450.00 | 1,585.00 | 1,585.00 | 8.19% | 1,875,805 |
| Sep 18, 2025 | 1,400.00 | 1,490.00 | 1,395.00 | 1,465.00 | 1,465.00 | 5.40% | 993,603 |
| Sep 17, 2025 | 1,380.00 | 1,440.00 | 1,355.00 | 1,390.00 | 1,390.00 | 0.36% | 815,028 |
| Sep 16, 2025 | 1,400.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.07% | 463,031 |
| Sep 15, 2025 | 1,440.00 | 1,440.00 | 1,375.00 | 1,400.00 | 1,400.00 | -3.11% | 576,812 |
| Sep 12, 2025 | 1,465.00 | 1,465.00 | 1,425.00 | 1,445.00 | 1,445.00 | -1.03% | 701,924 |
| Sep 11, 2025 | 1,520.00 | 1,520.00 | 1,435.00 | 1,460.00 | 1,460.00 | -3.31% | 1,239,060 |
| Sep 10, 2025 | 1,530.00 | 1,530.00 | 1,450.00 | 1,510.00 | 1,510.00 | 0.67% | 1,294,049 |
| Sep 9, 2025 | 1,480.00 | 1,550.00 | 1,445.00 | 1,500.00 | 1,500.00 | 3.81% | 1,326,989 |
| Sep 8, 2025 | 1,475.00 | 1,510.00 | 1,420.00 | 1,445.00 | 1,445.00 | 3.96% | 1,721,160 |
| Sep 5, 2025 | 1,325.00 | 1,390.00 | 1,325.00 | 1,390.00 | 1,390.00 | 9.88% | 1,266,243 |
| 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 |