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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	12.85	13.1	13.1	13.15	12.85	616,296
October 16, 2025	12.9	12.9	12.9	13.1	12.85	347,362
October 15, 2025	12.8	12.8	12.8	12.9	12.75	218,389
October 14, 2025	13	12.8	12.8	13.1	12.8	485,168
October 13, 2025	13	13	13	13.1	12.7	609,018
October 09, 2025	13.2	13.2	13.2	13.45	13.15	717,430
October 08, 2025	13	13.15	13.15	13.2	13	508,676
October 07, 2025	12.85	13	13	13.3	12.85	723,436
October 03, 2025	12.85	12.85	12.85	12.9	12.8	184,033
October 02, 2025	13.1	12.8	12.8	13.1	12.8	453,186
October 01, 2025	13.05	13.05	13.05	13.2	12.9	256,116
September 30, 2025	13.05	13	13	13.1	12.9	423,472
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

China Electric Mfg. Corporation (1611.TW) TAI