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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.35	12.85	12.85	13.35	12.8	569,806
September 25, 2025	12.85	13.2	13.2	13.7	12.85	2.11M
September 24, 2025	12.8	12.7	12.7	13	12.7	555,869
September 23, 2025	12.95	12.8	12.8	12.95	12.7	500,475
September 22, 2025	12.85	12.9	12.9	13.05	12.85	313,183
September 19, 2025	13	12.85	12.85	13.15	12.85	481,894
September 18, 2025	12.9	13	13	13.05	12.9	387,472
September 17, 2025	12.8	12.85	12.85	12.95	12.7	253,399
September 16, 2025	12.8	12.7	12.7	12.85	12.7	240,000
September 15, 2025	12.9	12.75	12.75	12.9	12.75	216,569
September 12, 2025	12.85	12.9	12.9	13	12.85	372,293
September 11, 2025	13.15	12.85	12.85	13.15	12.75	592,228
September 10, 2025	13.3	13.2	13.2	13.3	13.1	344,819
September 09, 2025	13.5	13.3	13.3	13.7	13.3	823,195
September 08, 2025	13.2	13.15	13.15	13.3	13.05	266,678
September 05, 2025	13.5	13.15	13.15	13.5	13.1	309,763
September 04, 2025	13	13.4	13.4	13.45	12.95	578,736
September 03, 2025	12.75	13	13	13.15	12.75	331,915
September 02, 2025	13.05	12.85	12.85	13.05	12.7	327,490
September 01, 2025	13.2	13	13	13.35	12.9	357,806
August 29, 2025	13.4	13.15	13.15	13.5	13.1	445,837
August 28, 2025	13.3	13.35	13.35	13.5	13.3	632,051
August 27, 2025	13.2	13.3	13.3	13.35	13.1	492,126
August 26, 2025	13.15	13.1	13.1	13.25	13.1	364,701
August 25, 2025	13.4	13.2	13.2	13.4	13.1	387,970
August 22, 2025	13.15	13.25	13.25	13.4	13.15	254,352
August 21, 2025	13.25	13.25	13.25	13.4	13.2	378,624
August 20, 2025	13.5	13.25	13.25	13.5	13.1	445,014
August 19, 2025	13.6	13.45	13.45	13.6	13.35	659,036
August 18, 2025	13.55	13.5	13.5	13.65	13.5	525,775
August 15, 2025	13.8	13.55	13.55	13.8	13.4	701,896
August 14, 2025	13.4	13.45	13.45	13.6	13.3	667,611
August 13, 2025	13.35	13.3	13.3	13.55	13.25	624,246
August 12, 2025	13.15	13.2	13.2	13.35	13.05	493,633
August 11, 2025	13	13.15	13.15	13.15	12.9	422,318
August 08, 2025	13.15	13.1	13.1	13.25	13	283,841
August 07, 2025	13.25	13.15	13.15	13.45	13.1	522,464
August 06, 2025	12.9	13.2	13.2	13.55	12.8	1.42M
August 05, 2025	12.85	12.9	12.9	13	12.85	314,693
August 04, 2025	12.7	12.85	12.85	12.9	12.3	407,975
August 01, 2025	12.5	12.7	12.7	12.75	12.4	219,622
July 31, 2025	12.85	12.65	12.65	12.85	12.5	310,328
July 30, 2025	12.8	12.85	12.85	12.9	12.6	338,369
July 29, 2025	12.8	12.8	12.8	12.95	12.7	278,776
July 28, 2025	12.8	12.85	12.85	12.9	12.7	282,994
July 25, 2025	12.6	12.8	12.8	12.85	12.6	253,730
July 24, 2025	12.65	12.7	12.7	12.8	12.6	336,089
July 23, 2025	12.65	12.75	12.75	12.8	12.65	396,473
July 22, 2025	12.8	12.6	12.6	12.85	12.45	554,203
July 21, 2025	12.75	12.85	12.85	13	12.75	273,757
July 18, 2025	12.9	12.75	12.75	12.9	12.7	200,040
July 17, 2025	12.45	12.75	12.75	12.85	12.45	500,713
July 16, 2025	12.45	12.45	12.45	12.55	12.4	338,123
July 15, 2025	12.45	12.55	12.55	12.65	12.45	254,458
July 14, 2025	12.55	12.5	12.5	12.65	12.45	123,836
July 11, 2025	12.45	12.55	12.55	12.7	12.45	160,444
July 10, 2025	12.6	12.45	12.45	12.6	12.45	208,300
July 09, 2025	12.65	12.6	12.6	12.9	12.6	253,309
July 08, 2025	12.65	12.55	12.55	12.65	12.35	323,357
July 07, 2025	12.65	12.55	12.55	12.65	12.45	136,041

China Electric Mfg. Corporation (1611.TW) TAI