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

32.00

-0.09999847(-0.31%)

Updated at June 03 10:15AM

Currency In TWD

4560.TW Historical Return

If you invested 1000 NT$ in Strong H Machinery Technology (Cayman) Incorporation (4560.TW) since IPO date, it would be worth 1,095.56 NT$ as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 924.01 NT$, while 1000 NT$ invested 1 year ago would be worth 830.75 NT$. This corresponds to total returns of 9.56%, -7.6%, -16.93%, respectively, with annualized returns of 0.97%, -1.57%, -16.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4560.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	32.35	32.1	32.1	33	32	296,071
June 01, 2026	32	32.35	32.35	32.45	31.85	134,000
May 29, 2026	32.1	32	32	32.35	31.55	328,326
May 28, 2026	32.65	32.3	32.3	32.65	32.15	130,271
May 27, 2026	32.8	32.65	32.65	33.05	32.3	118,139
May 26, 2026	32.3	32.5	32.5	32.65	32.1	153,823
May 25, 2026	32.5	32.3	32.3	32.75	32	495,002
May 22, 2026	33.05	32.3	32.3	33.05	32.25	267,654
May 21, 2026	32.4	32.9	32.9	33.35	32.4	209,815
May 20, 2026	33.3	32.6	32.6	33.3	32.4	297,019
May 19, 2026	34	32.8	32.8	34.05	32.8	218,000
May 18, 2026	33.05	33.85	33.85	33.85	32.9	271,007
May 15, 2026	34.9	34.15	34.15	34.9	33.15	332,677
May 14, 2026	35.55	34.8	34.8	35.6	34.7	227,018
May 13, 2026	35.85	35.35	35.35	36	34.9	337,000
May 12, 2026	35.5	35.8	35.8	36.4	34.85	303,057
May 11, 2026	35	35.35	35.35	35.75	35	347,285
May 08, 2026	35.3	35.2	35.2	35.6	34.95	351,032
May 07, 2026	35	35.65	35.65	35.75	34.85	300,000
May 06, 2026	35.85	35	35	35.95	34.95	245,120
May 05, 2026	35.65	35.8	35.8	36.05	35.3	189,333
May 04, 2026	36.35	35.5	35.5	36.95	35.25	515,271
April 30, 2026	36.45	36.3	36.3	36.65	36	127,100
April 29, 2026	37.25	35.9	35.9	37.35	35.9	373,112
April 28, 2026	35.75	37.25	37.25	37.5	35.65	438,909
April 27, 2026	35.5	35.6	35.6	35.9	34.9	365,263
April 24, 2026	34.25	35.3	35.3	35.35	34.1	371,115
April 23, 2026	36.7	34.35	34.35	36.7	34.1	392,073
April 22, 2026	33.65	34.9	34.9	34.95	33.5	305,446
April 21, 2026	33.35	33.35	33.35	34	33	709,237
April 20, 2026	33.55	33.25	33.25	33.65	32.95	506,053
April 17, 2026	33.15	33.55	33.55	33.85	33.15	193,666
April 16, 2026	33.3	33.5	33.5	33.7	33.05	373,062
April 15, 2026	33.75	33.3	33.3	33.75	33.1	146,000
April 14, 2026	33.2	33.3	33.3	33.9	33.15	287,001
April 13, 2026	32.85	33.15	33.15	33.25	32.65	69,640
April 10, 2026	33	32.7	32.7	33.6	32.6	434,638
April 09, 2026	32.6	32.75	32.75	32.8	32.45	107,000
April 08, 2026	33	32.75	32.75	33.4	32.4	549,000
April 07, 2026	32.65	32.35	32.35	32.65	32.35	148,044
April 02, 2026	32.9	32.4	32.4	32.95	32.4	118,000
April 01, 2026	32.6	32.75	32.75	33.5	32.4	391,048
March 31, 2026	32.45	32.4	32.4	33.4	32.3	212,001
March 30, 2026	32.25	32.45	32.45	32.65	32.25	372,016
March 27, 2026	32.4	32.55	32.55	32.55	32.2	110,000
March 26, 2026	32.65	32.55	32.55	32.7	32.35	156,000
March 25, 2026	32.7	32.55	32.55	32.7	32.4	119,000
March 24, 2026	32.55	32.5	32.5	32.8	32.1	388,000
March 23, 2026	32.35	32.25	32.25	32.7	32.05	478,199
March 20, 2026	32.7	32.7	32.7	33.65	32.7	351,020
March 19, 2026	33.5	32.9	32.9	33.5	32.9	187,306
March 18, 2026	33	33.5	33.5	34	32.85	262,052
March 17, 2026	33.05	32.8	32.8	33.45	32.65	140,141
March 16, 2026	33.05	32.85	32.85	33.1	32.75	51,309
March 13, 2026	32.65	32.95	32.95	33.1	32.3	316,092
March 12, 2026	33.1	32.85	32.85	33.55	32.85	323,310
March 11, 2026	33.4	33.4	33.4	33.45	33.05	257,030
March 10, 2026	33.5	33.4	33.35	33.7	33.3	130,201
March 09, 2026	33.85	33.4	33.4	34.1	32.9	382,152
March 06, 2026	32.65	34.35	34.35	34.35	32.2	297,844