Skip to main content
logo
Chunghwa Precision Test Tech. Co., Ltd. (TPEX:6510)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,140.00
-140.00 (-4.27%)
May 29, 2026, 1:30 PM CST

TPEX:6510 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,380.003,380.003,105.003,140.003,140.00-4.27%680,616
May 28, 20263,250.003,365.003,210.003,280.003,280.002.66%913,096
May 27, 20263,480.003,560.003,185.003,195.003,195.00-6.44%1,487,579
May 26, 20263,530.003,530.003,370.003,415.003,415.00-1.16%425,293
May 25, 20263,470.003,575.003,435.003,455.003,455.001.47%392,612
May 22, 20263,410.003,510.003,300.003,405.003,405.001.64%697,009
May 21, 20263,425.003,495.003,350.003,350.003,350.00-1.03%813,373
May 20, 20263,430.003,515.003,335.003,385.003,385.00-2.17%629,218
May 19, 20263,720.003,720.003,440.003,460.003,460.00-6.99%687,208
May 18, 20263,630.003,815.003,605.003,720.003,720.00-0.40%622,136
May 15, 20264,200.004,200.003,735.003,735.003,735.00-10.00%1,164,546
May 14, 20263,870.004,150.003,835.004,150.004,150.009.93%1,372,822
May 13, 20263,800.003,855.003,660.003,775.003,775.00-2.20%803,440
May 12, 20263,865.003,965.003,760.003,860.003,860.001.85%1,041,739
May 11, 20263,610.003,825.003,510.003,790.003,790.005.87%732,928
May 8, 20263,730.003,840.003,575.003,580.003,580.00-4.02%820,307
May 7, 20263,865.003,865.003,665.003,730.003,730.00-1.84%858,569
May 6, 20263,810.003,925.003,710.003,800.003,800.003.83%1,213,503
May 5, 20263,800.003,860.003,620.003,660.003,660.00-3.17%994,245
May 4, 20263,630.003,780.003,580.003,780.003,780.009.88%1,039,103
Apr 30, 20263,660.003,700.003,415.003,440.003,440.00-5.23%1,430,350
Apr 29, 20263,710.003,775.003,510.003,630.003,630.00-2.02%1,036,397
Apr 28, 20263,645.003,720.003,495.003,705.003,705.003.78%649,171
Apr 27, 20263,620.003,720.003,430.003,570.003,570.00-1.65%982,145
Apr 24, 20263,910.004,040.003,565.003,630.003,630.00-5.71%1,501,938
Apr 23, 20264,310.004,395.003,780.003,850.003,850.00-8.33%1,188,815
Apr 22, 20264,200.004,475.004,150.004,200.004,200.002.31%1,103,826
Apr 21, 20263,940.004,115.003,795.004,105.004,105.007.74%1,371,203
Apr 20, 20263,815.003,865.003,650.003,810.003,810.001.87%895,174
Apr 17, 20263,660.003,870.003,660.003,740.003,740.002.19%946,849
Apr 16, 20263,800.003,935.003,530.003,660.003,660.001.53%1,737,043
Apr 15, 20263,470.003,695.003,415.003,605.003,605.007.29%1,557,527
Apr 14, 20263,480.003,575.003,305.003,360.003,360.00-1.75%740,075
Apr 13, 20263,600.003,600.003,315.003,420.003,420.00-1.87%557,065
Apr 10, 20263,475.003,575.003,420.003,485.003,485.002.35%418,184
Apr 9, 20263,490.003,530.003,380.003,405.003,405.00-0.87%515,073
Apr 8, 20263,495.003,515.003,405.003,435.003,435.003.31%615,380
Apr 7, 20263,205.003,375.003,205.003,325.003,325.005.06%486,457
Apr 2, 20263,380.003,445.003,120.003,165.003,165.00-5.66%597,935
Apr 1, 20263,225.003,375.003,220.003,355.003,355.008.93%657,531
Mar 31, 20263,345.003,390.002,990.003,080.003,080.00-7.23%925,132
Mar 30, 20263,180.003,430.003,160.003,320.003,320.002.47%947,909
Mar 27, 20263,000.003,260.003,000.003,240.003,240.005.37%655,168
Mar 26, 20263,090.003,295.003,070.003,075.003,075.00-3.76%1,033,632
Mar 25, 20263,315.003,330.003,120.003,195.003,195.00-0.16%940,722
Mar 24, 20263,585.003,590.003,140.003,200.003,200.00-6.16%1,377,494
Mar 23, 20263,495.003,625.003,355.003,410.003,410.00-5.28%664,315
Mar 20, 20263,560.003,790.003,475.003,600.003,600.001.41%978,842
Mar 19, 20263,670.003,860.003,510.003,550.003,550.00-4.95%727,329
Mar 18, 20263,860.003,950.003,710.003,735.003,735.00-1.06%812,050