Strong H Machinery Technology (Cayman) Incorporation - 4560.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	32.15	33	33	33.25	32	297,000
February 10, 2026	32.25	32.2	32.2	32.25	31.9	163,000
February 09, 2026	32.05	32.2	32.2	32.2	31.85	347,009
February 06, 2026	31.8	32	32	32.1	31.1	297,263
February 05, 2026	32.05	31.9	31.9	32.05	31.7	171,001
February 04, 2026	32	32	32	32.05	31.75	165,109
February 03, 2026	32	32.05	32.05	32.2	31.65	402,000
February 02, 2026	31.95	32	32	32	31.5	195,000
January 30, 2026	32.25	32.05	32.05	32.4	31.8	358,399
January 29, 2026	32.15	32.25	32.25	32.25	31.85	320,030
January 28, 2026	32.15	32.1	32.1	32.15	31.85	81,000
January 27, 2026	32.05	32.1	32.1	32.3	31.8	223,000
January 26, 2026	32.25	32	32	32.7	32	585,020
January 23, 2026	32.55	32.3	32.3	32.55	32.2	142,000
January 22, 2026	32.45	32.6	32.6	32.6	32.3	192,000
January 21, 2026	32.65	32.45	32.45	32.9	32.25	192,005
January 20, 2026	33.2	32.95	32.95	33.2	32.8	189,000
January 19, 2026	33.1	33.1	33.1	33.2	32.7	349,001
January 16, 2026	32.9	33.05	33.05	33.4	32.55	419,097
January 15, 2026	32.55	33	33	33	32.3	308,189
January 14, 2026	32.4	32.55	32.55	32.9	32.35	249,110
January 13, 2026	33.5	32.45	32.45	33.5	32.15	456,026
January 12, 2026	32.45	33.5	33.5	33.5	31.75	537,244
January 09, 2026	32.4	32.45	32.45	32.45	32.05	236,610
January 08, 2026	32.5	32.45	32.45	32.5	32.1	158,000
January 07, 2026	32.45	32.5	32.5	32.5	32.15	106,000
January 06, 2026	32.4	32.45	32.45	32.5	32.05	143,000
January 05, 2026	32.6	32.3	32.3	32.6	32.2	147,000
January 02, 2026	32.45	32.5	32.5	32.55	32.25	134,006
December 31, 2025	32.6	32.45	32.45	32.6	32.35	60,004
December 30, 2025	32.85	32.5	32.5	32.85	32.3	144,000
December 29, 2025	33.05	32.85	32.85	33.4	32.75	403,191
December 26, 2025	32.8	33	33	33	32.5	181,000
December 24, 2025	32.65	32.7	32.7	32.7	32.45	61,000
December 23, 2025	32.6	32.6	32.6	32.6	32.4	80,028
December 22, 2025	32.7	32.5	32.5	32.7	32.4	161,015
December 19, 2025	32.7	32.6	32.6	32.7	32.35	114,004
December 18, 2025	32.75	32.6	32.6	32.75	32.4	63,008
December 17, 2025	32.5	32.7	32.7	32.7	32.45	91,001
December 16, 2025	32.8	32.5	32.5	32.8	32.35	73,044
December 15, 2025	32.7	32.7	32.7	32.75	32.55	104,000
December 12, 2025	32.75	32.75	32.75	32.75	32.55	89,000
December 11, 2025	32.7	32.7	32.7	32.75	32.4	107,002
December 10, 2025	33.1	32.65	32.65	33.1	32.55	125,000
December 09, 2025	33.2	33	33	33.2	32.6	73,002
December 08, 2025	33.55	33.2	33.2	33.55	33.2	55,120
December 05, 2025	33.45	33.5	33.5	33.6	33.15	145,439
December 04, 2025	33.3	33.3	33.3	33.4	32.5	262,000
December 03, 2025	32.95	33.2	33.2	33.4	32.75	112,343
December 02, 2025	32.1	32.7	32.7	33.5	31.95	333,000
December 01, 2025	31.75	32	32	32	31.55	147,044
November 28, 2025	31.55	31.75	31.75	31.75	31.3	82,000
November 27, 2025	31.6	31.5	31.5	31.6	31.3	68,002
November 26, 2025	31.8	31.55	31.55	31.8	31.4	130,004
November 25, 2025	31.65	31.7	31.7	31.7	31.3	60,035
November 24, 2025	31.45	31.4	31.4	31.45	31.2	52,000
November 21, 2025	31.65	31.2	31.2	31.8	31.1	212,211
November 20, 2025	31.75	31.55	31.55	31.8	31.5	83,048
November 19, 2025	31.65	31.5	31.5	31.65	31.3	68,510
November 18, 2025	31.85	31.5	31.5	31.85	31.45	126,100

Strong H Machinery Technology (Cayman) Incorporation (4560.TW) TAI