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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	33.85	34.05	34.05	34.7	33.8	222,060
September 08, 2025	33.95	33.95	33.95	34	33.7	118,102
September 05, 2025	33.9	33.9	33.9	33.9	33.7	61,045
September 04, 2025	34.5	33.85	33.85	34.6	33.7	382,001
September 03, 2025	34.65	34.25	34.25	34.65	34.15	96,000
September 02, 2025	35.05	34.4	34.4	35.75	34.25	490,076
September 01, 2025	33.6	34.6	34.6	35.1	33.6	240,002
August 29, 2025	34.3	34.05	34.05	34.4	33.7	246,160
August 28, 2025	34.65	34.15	34.15	34.95	34.15	224,000
August 27, 2025	33.4	34.25	34.25	35.55	33.35	235,064
August 26, 2025	33.6	33.4	33.4	33.65	33.2	96,055
August 25, 2025	33.8	33.4	33.4	33.8	33.35	147,051
August 22, 2025	33.75	33.7	33.7	33.95	33.55	107,001
August 21, 2025	34	33.75	33.75	34.05	33.65	90,020
August 20, 2025	34.4	33.8	33.8	34.4	33.7	112,357
August 19, 2025	33.95	33.95	33.95	34.05	33.7	150,148
August 18, 2025	33.65	33.9	33.9	34.05	33.25	157,018
August 15, 2025	33.6	33.5	33.5	34.35	33.05	384,109
August 14, 2025	33.8	33.95	33.95	34	33.6	166,000
August 13, 2025	33.95	33.65	33.65	34.35	33.6	248,000
August 12, 2025	33.75	33.8	33.8	34.2	33.6	201,059
August 11, 2025	34.4	33.95	33.95	34.4	33.6	125,710
August 08, 2025	35	34.5	34.5	35	34.15	352,000
August 07, 2025	34.7	34.7	34.7	34.7	34.3	42,031
August 06, 2025	34.45	34.6	34.6	34.8	33.8	219,028
August 05, 2025	34.1	34.45	34.45	34.6	34	128,012
August 04, 2025	33.95	34.1	34.1	34.55	33.25	271,611
August 01, 2025	33.8	34.05	34.05	34.25	33.25	266,059
July 31, 2025	34.7	34.05	34.05	35.45	33.8	260,436
July 30, 2025	34.05	35.2	35.2	35.4	34.05	127,030
July 29, 2025	36.05	35.2	34	36.6	34.8	373,426
July 28, 2025	35.8	36.05	34.82	36.75	35.5	114,100
July 25, 2025	36.35	36.05	34.82	36.35	36.05	58,000
July 24, 2025	36.05	36.05	34.82	36.4	35.6	272,004
July 23, 2025	35.55	36.05	34.82	36.15	35.55	101,359
July 22, 2025	36.85	36	34.77	37.2	35.7	339,490
July 21, 2025	37.5	36.85	35.59	37.5	36.15	331,808
July 18, 2025	37.75	37.3	37.3	38.05	37.1	169,181
July 17, 2025	37.85	37.25	37.25	37.85	37.15	119,394
July 16, 2025	37.4	37.6	37.6	38	36.75	127,008
July 15, 2025	38.25	37.2	37.2	38.35	37.1	316,124
July 14, 2025	38.05	38	38	39.75	37.3	255,574
July 11, 2025	39	38.15	38.15	39	37.75	436,860
July 10, 2025	39.8	39.05	39.05	39.8	39.05	67,038
July 09, 2025	39.4	39.6	39.6	39.6	39	57,095
July 08, 2025	39.3	39.2	39.2	39.45	38.6	100,000
July 07, 2025	39.25	39.2	39.2	39.25	38.25	65,524

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