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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	31.85	31.75	31.75	32	31.6	120,938
November 14, 2025	31.85	31.85	31.85	31.9	31.7	62,500
November 13, 2025	31.75	31.95	31.95	32.05	31.6	55,000
November 12, 2025	31.95	31.85	31.85	32.35	31.75	296,033
November 11, 2025	32	32	32	32.2	31.55	114,000
November 10, 2025	32.3	31.75	31.75	32.3	31.5	55,000
November 07, 2025	31.15	31.75	31.75	31.8	31.15	93,010
November 06, 2025	31.45	31.35	31.35	31.65	31.2	127,000
November 05, 2025	31.15	31.05	31.05	31.3	30.9	167,699
November 04, 2025	31.15	31.15	31.15	31.25	31.05	59,000
November 03, 2025	31.1	31.15	31.15	31.15	30.85	29,101
October 31, 2025	31.55	30.95	30.95	31.55	30.8	165,614
October 30, 2025	31.3	31.7	31.7	31.7	30.95	118,000
October 29, 2025	31.65	31.3	31.3	31.65	31.3	60,128
October 28, 2025	31.9	31.55	31.55	31.9	31.4	33,001
October 27, 2025	31.7	31.7	31.7	31.7	31.2	284,002
October 23, 2025	32.05	31.7	31.7	32.3	31.35	216,102
October 22, 2025	31.8	31.9	31.9	32	31.6	83,002
October 21, 2025	31.8	31.7	31.7	31.9	31.55	120,321
October 20, 2025	32	31.7	31.7	32	31.55	104,013
October 17, 2025	31.85	31.7	31.7	31.9	31.6	81,000
October 16, 2025	31.95	31.8	31.8	31.95	31.65	76,201
October 15, 2025	31.9	31.8	31.8	32.2	31.5	157,702
October 14, 2025	32.6	31.8	31.8	32.6	31.6	261,623
October 13, 2025	32	31.95	31.95	32.1	31.55	82,010
October 09, 2025	33.3	32.55	32.55	33.55	32.55	271,599
October 08, 2025	32.75	33.4	33.4	33.4	32.45	249,001
October 07, 2025	32.7	32.7	32.7	33.2	32.7	183,000
October 03, 2025	32.9	33.05	33.05	33.05	32.85	34,000
October 02, 2025	33	33	33	33.3	32.6	128,035
October 01, 2025	33.1	33.25	33.25	33.25	32.75	115,955
September 30, 2025	33.3	33.1	33.1	33.35	32.6	108,137
September 29, 2025	33.1	33.1	33.1	33.1	33.1	0
September 26, 2025	33.45	33.1	33.1	33.45	32.7	97,130
September 25, 2025	33.9	33.6	33.6	34.1	33.5	126,013
September 24, 2025	33.85	33.6	33.6	33.85	33.45	69,000
September 23, 2025	33.45	33.6	33.6	33.85	33.4	63,000
September 22, 2025	33.4	33.35	33.35	33.4	33.25	26,000
September 19, 2025	33.4	33.25	33.25	33.4	33.15	22,029
September 18, 2025	33.55	33.25	33.25	33.6	33.1	273,000
September 17, 2025	33.55	33.55	33.55	33.75	33.35	52,150
September 16, 2025	33.85	33.55	33.55	34.75	33.25	397,298
September 15, 2025	33.55	33.85	33.85	34	33.2	91,001
September 12, 2025	33.55	33.55	33.55	33.75	33.2	164,807
September 11, 2025	33.85	33.6	33.6	34.35	33.45	282,010
September 10, 2025	34.2	34	34	34.2	33.7	148,020

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