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

32.40

-0.35(-1.07%)

Updated at April 02 01:30PM

Currency In TWD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	33.4	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
March 05, 2026	32.4	32.5	32.5	32.8	32.15	589,002
March 04, 2026	32.5	32	32	32.5	31.95	104,008
March 03, 2026	33.2	32.65	32.65	33.2	32.55	450,010
March 02, 2026	33.4	33	33	33.4	32.8	137,032
February 26, 2026	33.55	33.4	33.4	33.55	32.8	396,058
February 25, 2026	33.2	33.55	33.55	33.75	32.8	639,001
February 24, 2026	33	33.2	33.2	33.2	32.85	159,001
February 23, 2026	32.95	33.2	33.2	33.3	32.25	576,104
February 11, 2026	32.15	33	0	33.25	32	297,199
February 10, 2026	32.25	32.2	0	32.25	31.9	163,000
February 09, 2026	32.05	32.2	0	32.2	31.85	347,009
February 06, 2026	31.8	32	0	32.1	31.1	297,263
February 05, 2026	32.05	31.9	0	32.05	31.7	171,001
February 04, 2026	32	32	0	32.05	31.75	165,109
February 03, 2026	32	32.05	0	32.2	31.65	402,000
February 02, 2026	31.95	32	0	32	31.5	195,000
January 30, 2026	32.25	32.05	0	32.4	31.8	358,399
January 29, 2026	32.15	32.25	0	32.25	31.85	320,030
January 28, 2026	32.15	32.1	0	32.15	31.85	81,000
January 27, 2026	32.05	32.1	0	32.3	31.8	260,000
January 26, 2026	32.25	32	0	32.7	32	585,020
January 23, 2026	32.55	32.3	0	32.55	32.2	142,000
January 22, 2026	32.45	32.6	0	32.6	32.3	192,000
January 21, 2026	32.65	32.45	0	32.9	32.25	192,005
January 20, 2026	33.2	32.95	0	33.2	32.8	189,000
January 19, 2026	33.1	33.1	0	33.2	32.7	349,001
January 16, 2026	32.9	33.05	0	33.4	32.55	419,108
January 15, 2026	32.55	33	0	33	32.3	308,189
January 14, 2026	32.4	32.55	0	32.9	32.35	249,110
January 13, 2026	33.5	32.45	0	33.5	32.15	456,026
January 12, 2026	32.45	33.5	0	33.5	31.75	537,244
January 09, 2026	32.4	32.45	0	32.45	32.05	236,610
January 08, 2026	32.5	32.45	0	32.5	32.1	158,000
January 07, 2026	32.45	32.5	0	32.5	32.15	116,000
January 06, 2026	32.4	32.45	0	32.5	32.05	143,000
January 05, 2026	32.6	32.3	0	32.6	32.2	147,000
January 02, 2026	32.45	32.5	0	32.55	32.25	134,006
December 31, 2025	32.6	32.45	0	32.6	32.35	60,004
December 30, 2025	32.85	32.5	0	32.85	32.3	144,000
December 29, 2025	33.05	32.85	0	33.4	32.75	403,191