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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	13.1	13.15	13.15	13.15	12.95	383,135
February 10, 2026	13.05	13.05	13.05	13.15	12.95	227,571
February 09, 2026	13.3	13.1	13.1	13.35	13	578,211
February 06, 2026	13.45	13.2	13.2	13.45	12.95	412,334
February 05, 2026	13.2	13.45	13.45	13.45	13.15	413,329
February 04, 2026	12.9	13.25	13.25	13.3	12.8	520,627
February 03, 2026	12.85	12.85	12.85	13.05	12.8	337,827
February 02, 2026	12.95	12.8	12.8	12.95	12.75	508,329
January 30, 2026	13.4	13.05	13.05	13.4	13	694,313
January 29, 2026	13.6	13.45	13.45	13.6	13.4	521,666
January 28, 2026	13.9	13.6	13.6	13.9	13.6	628,023
January 27, 2026	14.05	13.85	13.85	14.15	13.75	640,295
January 26, 2026	14	14.05	14.05	14.2	13.9	518,788
January 23, 2026	14.2	14	14	14.4	13.85	1.02M
January 22, 2026	14	14	14	14.15	13.85	1.24M
January 21, 2026	14.05	13.8	13.8	14.1	13.75	963,038
January 20, 2026	14.2	14.05	14.05	14.2	14	1.17M
January 19, 2026	13.7	14.1	14.1	14.15	13.6	1.8M
January 16, 2026	13.9	13.7	13.7	13.9	13.65	1.17M
January 15, 2026	14	13.75	13.75	14	13.6	1.22M
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

China Electric Mfg. Corporation (1611.TW) TAI