China Electric Mfg. Corporation - 1611.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.45	14	14	14.05	13.4	3.08M
January 13, 2026	13.25	13.3	13.3	13.35	13.1	1.14M
January 12, 2026	13.25	13.2	13.2	13.3	13.15	882,975
January 09, 2026	12.95	13.05	13.05	13.1	12.75	746,447
January 08, 2026	13.15	12.95	12.95	13.2	12.95	601,912
January 07, 2026	13.2	13.15	13.15	13.3	13.1	1.29M
January 06, 2026	12.8	13.15	13.15	13.2	12.8	2.08M
January 05, 2026	12.9	12.8	12.8	12.9	12.7	726,457
January 02, 2026	13.1	12.9	12.9	13.1	12.9	482,166
December 31, 2025	13.05	12.95	12.95	13.1	12.9	464,866
December 30, 2025	13	13	13	13.05	12.8	531,685
December 29, 2025	13.2	13.1	13.1	13.4	13.05	1.25M
December 26, 2025	13.15	13.2	13.2	13.8	13.15	2.59M
December 24, 2025	12.8	12.75	12.75	12.9	12.7	640,900
December 23, 2025	12.8	12.7	12.7	12.9	12.7	458,644
December 22, 2025	12.9	12.7	12.7	12.9	12.6	796,839
December 19, 2025	12.9	12.8	12.8	12.95	12.65	900,004
December 18, 2025	13.1	12.8	12.8	13.1	12.7	1.16M
December 17, 2025	14	13.1	13.1	14.2	12.95	8.56M
December 16, 2025	12.6	13.4	13.4	13.4	12.6	4.39M
December 15, 2025	12.15	12.2	12.2	12.35	12.15	608,635
December 12, 2025	12.25	12.2	12.2	12.4	12.15	468,639
December 11, 2025	12.15	12.15	12.15	12.15	12.05	415,162
December 10, 2025	12.15	12.15	12.15	12.25	12.1	245,470
December 09, 2025	12.15	12.15	12.15	12.2	12.05	270,002
December 08, 2025	12.2	12.2	12.2	12.25	12.05	381,946
December 05, 2025	12.5	12.25	12.25	12.5	12.2	431,935
December 04, 2025	12.5	12.55	12.55	12.75	12.5	347,455
December 03, 2025	12.45	12.45	12.45	12.5	12.35	344,241
December 02, 2025	12.45	12.45	12.45	12.55	12.4	293,039
December 01, 2025	12.5	12.4	12.4	12.55	12.3	279,780
November 28, 2025	12.4	12.5	12.5	12.55	12.3	320,369
November 27, 2025	12.4	12.4	12.4	12.5	12.3	195,429
November 26, 2025	12.3	12.4	12.4	12.45	12.3	324,365
November 25, 2025	12.2	12.25	12.25	12.25	12.05	378,989
November 24, 2025	12.2	12.2	12.2	12.25	12	229,077
November 21, 2025	12.25	12.05	12.05	12.3	11.95	497,517
November 20, 2025	12.25	12.25	12.25	12.35	12.1	429,973
November 19, 2025	12.3	12.1	12.1	12.3	12.05	374,152
November 18, 2025	12.4	12.1	12.1	12.4	12.05	429,949
November 17, 2025	12.5	12.4	12.4	12.7	12.3	340,799
November 14, 2025	12.45	12.6	12.6	12.7	12.3	461,823
November 13, 2025	12.45	12.45	12.45	12.5	12.35	327,632
November 12, 2025	12.25	12.45	12.45	12.5	12.15	716,278
November 11, 2025	12.25	12.15	12.15	12.25	12.1	291,471
November 10, 2025	12.25	12.15	12.15	12.25	12	489,295
November 07, 2025	12.35	12.25	12.25	12.35	12	672,384
November 06, 2025	12.5	12.35	12.35	12.5	12.25	340,399
November 05, 2025	12.3	12.3	12.3	12.5	12.05	528,154
November 04, 2025	12.5	12.3	12.3	12.6	12.25	454,443
November 03, 2025	12.7	12.4	12.4	12.7	12.35	867,441
October 31, 2025	12.9	12.65	12.65	12.9	12.65	307,672
October 30, 2025	12.8	12.75	12.75	12.85	12.6	523,178
October 29, 2025	12.9	12.8	12.8	12.9	12.8	309,288
October 28, 2025	13	12.9	12.9	13	12.85	460,291
October 27, 2025	13.3	13	13	13.3	13	571,020
October 23, 2025	13.25	13.15	13.15	13.25	13.15	164,826
October 22, 2025	13.3	13.35	13.35	13.5	13.3	608,000
October 21, 2025	13.2	13.3	13.3	13.45	13.2	762,358
October 20, 2025	13.1	13.15	13.15	13.25	13	437,481

China Electric Mfg. Corporation (1611.TW) TAI