Chung-Hsin Electric and Machinery Manufacturing Corp. (1513.TW) TAI
156.50
+2.5(+1.62%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
156.50
+2.5(+1.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2026 | 157.5 | 156.5 | 156.5 | 158 | 153 | 2.16M |
| March 23, 2026 | 155 | 154 | 154 | 160.5 | 152.5 | 3.78M |
| March 20, 2026 | 161 | 157.5 | 157.5 | 161 | 156 | 2.94M |
| March 19, 2026 | 161.5 | 159.5 | 159.5 | 161.5 | 158.5 | 2.3M |
| March 18, 2026 | 164 | 162 | 162 | 164.5 | 161 | 3.28M |
| March 17, 2026 | 160.5 | 162 | 162 | 164.5 | 160 | 3.49M |
| March 16, 2026 | 158 | 158.5 | 158.5 | 159.5 | 156 | 2.19M |
| March 13, 2026 | 154.5 | 158 | 158 | 158.5 | 154 | 2.36M |
| March 12, 2026 | 156 | 157.5 | 157.5 | 159.5 | 155 | 3.23M |
| March 11, 2026 | 153 | 156.5 | 156.5 | 158 | 153 | 4.24M |
| March 10, 2026 | 154.5 | 152 | 152 | 154.5 | 152 | 2.41M |
| March 09, 2026 | 152 | 151.5 | 151.5 | 153 | 148 | 6.4M |
| March 06, 2026 | 159 | 160 | 160 | 164 | 157 | 4.89M |
| March 05, 2026 | 160 | 160 | 160 | 161.5 | 156.5 | 4.35M |
| March 04, 2026 | 161.5 | 155 | 155 | 163 | 155 | 7.86M |
| March 03, 2026 | 172 | 165.5 | 165.5 | 173.5 | 165 | 7.9M |
| March 02, 2026 | 171 | 171.5 | 171.5 | 175 | 170 | 8.39M |
| February 26, 2026 | 171.5 | 175.5 | 175.5 | 178 | 168 | 16.1M |
| February 25, 2026 | 169 | 170.5 | 170.5 | 173.5 | 168.5 | 12.3M |
| February 24, 2026 | 169.5 | 168 | 168 | 170 | 166.5 | 5.15M |
| February 23, 2026 | 165 | 168 | 168 | 172 | 165 | 7.72M |
| February 11, 2026 | 164 | 163.5 | 0 | 165 | 162 | 4.16M |
| February 10, 2026 | 163.5 | 163 | 0 | 167 | 163 | 5.94M |
| February 09, 2026 | 162.5 | 163 | 0 | 163.5 | 159.5 | 5.44M |
| February 06, 2026 | 163 | 158.5 | 0 | 163.5 | 157 | 7.11M |
| February 05, 2026 | 168 | 164.5 | 0 | 170.5 | 163.5 | 5.81M |
| February 04, 2026 | 167 | 170.5 | 0 | 172.5 | 166.5 | 5.95M |
| February 03, 2026 | 167.5 | 169 | 0 | 170.5 | 164.5 | 7.7M |
| February 02, 2026 | 165.5 | 163.5 | 0 | 167 | 161 | 8.64M |
| January 30, 2026 | 177 | 168.5 | 0 | 179.5 | 168.5 | 14.18M |
| January 29, 2026 | 185.5 | 178 | 0 | 186.5 | 177.5 | 14.72M |
| January 28, 2026 | 177 | 185.5 | 0 | 187.5 | 173.5 | 27.64M |
| January 27, 2026 | 182 | 177 | 0 | 182 | 176 | 11.03M |
| January 26, 2026 | 183 | 181 | 0 | 186.5 | 179 | 13.62M |
| January 23, 2026 | 185.5 | 184 | 0 | 188.5 | 179 | 24.17M |
| January 22, 2026 | 182 | 184 | 0 | 189 | 178 | 53.76M |
| January 21, 2026 | 177 | 177.5 | 0 | 187.5 | 175 | 91.7M |
| January 20, 2026 | 160.5 | 176.5 | 0 | 176.5 | 158 | 46.78M |
| January 19, 2026 | 160.5 | 160.5 | 0 | 166 | 156.5 | 25.15M |
| January 16, 2026 | 154.5 | 160 | 0 | 160 | 152.5 | 22.23M |
| January 15, 2026 | 156 | 151 | 0 | 156 | 150.5 | 11.64M |
| January 14, 2026 | 148.5 | 157 | 0 | 158.5 | 148.5 | 27.33M |
| January 13, 2026 | 147.5 | 147 | 0 | 150 | 146 | 4.23M |
| January 12, 2026 | 147.5 | 146 | 0 | 148 | 145 | 3.37M |
| January 09, 2026 | 146.5 | 146.5 | 0 | 148 | 145 | 2.66M |
| January 08, 2026 | 146 | 145 | 0 | 146.5 | 144.5 | 2.79M |
| January 07, 2026 | 147 | 146 | 0 | 147.5 | 145 | 3.03M |
| January 06, 2026 | 147.5 | 147 | 0 | 149 | 146.5 | 1.82M |
| January 05, 2026 | 148.5 | 147 | 0 | 148.5 | 146 | 2.33M |
| January 02, 2026 | 150 | 148.5 | 0 | 150.5 | 148 | 2.12M |
| December 31, 2025 | 151 | 149.5 | 0 | 151 | 149.5 | 1.56M |
| December 30, 2025 | 149.5 | 151 | 0 | 151.5 | 149 | 1.16M |
| December 29, 2025 | 151.5 | 150.5 | 0 | 151.5 | 150 | 1.35M |
| December 26, 2025 | 150.5 | 150.5 | 0 | 151 | 149.5 | 1.09M |
| December 24, 2025 | 151.5 | 149.5 | 0 | 151.5 | 149.5 | 1.18M |
| December 23, 2025 | 152 | 151 | 0 | 152 | 150 | 1.2M |
| December 22, 2025 | 152 | 152 | 0 | 153 | 150.5 | 2.83M |
| December 19, 2025 | 146 | 151 | 0 | 151 | 145 | 4.26M |
| December 18, 2025 | 146.5 | 144.5 | 0 | 146.5 | 144.5 | 1.9M |
| December 17, 2025 | 147.5 | 146.5 | 0 | 148 | 146 | 2.47M |