Chunghwa Precision Test Tech. Co., Ltd. (TPEX:6510)
Taiwan · Delayed Price · Currency is TWD 1,705.00
+10.00 (0.59%)
Oct 9, 2025, 1:30 PM CST
TPEX:6510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,700.00 | 1,735.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.59% | 627,856 |
| 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 |
| 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 |