Chung-Hsin Electric & Machinery Manufacturing Corp.(TW:1513)
NT$146.50+1.50 (+5.78%)
TW:1513
Chung-Hsin Electric & Machinery Manufacturing Corp. historical prices
NT$146.50
At close:+1.50 (+5.78%)
Chung-Hsin Electric & Machinery Manufacturing Corp. (1513) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 147.00 | 148.50 | 142.50 | 146.50 | 146.50 | +5.78% | 1,884,867 | 0.84 |
| Nov 09, 2026 | 140.00 | 147.50 | 139.50 | 145.00 | 145.00 | +4.69% | 2,298,382 | 0.99 |
| Nov 06, 2026 | 131.00 | 140.00 | 131.00 | 138.50 | 138.50 | -3.48% | 4,166,486 | 1.82 |
| Nov 05, 2026 | 146.50 | 149.50 | 143.00 | 143.50 | 143.50 | -2.05% | 2,392,119 | 1.05 |
| Nov 04, 2026 | 149.50 | 150.00 | 142.50 | 146.50 | 146.50 | -1.01% | 2,676,236 | 1.19 |
| Nov 03, 2026 | 152.50 | 154.00 | 147.50 | 148.00 | 148.00 | -3.90% | 2,612,161 | 1.17 |
| Nov 02, 2026 | 152.00 | 155.50 | 151.50 | 154.00 | 154.00 | +0.65% | 1,333,090 | 0.59 |
| Oct 30, 2026 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | -2.55% | 2,651,202 | 1.17 |
| Oct 29, 2026 | 158.00 | 158.50 | 156.00 | 157.00 | 157.00 | -1.26% | 1,472,619 | 0.65 |
| Oct 28, 2026 | 161.00 | 161.00 | 157.50 | 159.00 | 159.00 | +0.00% | 1,489,513 | 0.64 |
| Oct 27, 2026 | 162.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 1,812,767 | 0.78 |
| Oct 26, 2026 | 160.00 | 163.50 | 160.00 | 160.00 | 160.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 160.00 | 163.50 | 160.00 | 160.00 | 160.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 162.50 | 163.50 | 160.00 | 160.00 | 160.00 | -1.23% | 1,326,929 | 0.53 |
| Oct 21, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | +0.62% | 1,291,335 | 0.51 |
| Oct 20, 2026 | 161.00 | 163.50 | 161.00 | 161.00 | 161.00 | -0.62% | 1,194,752 | 0.47 |
| Oct 19, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.82% | 2,542,897 | 0.98 |
| Oct 16, 2026 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | +0.00% | 1,077,566 | 0.41 |
| Oct 15, 2026 | 166.50 | 167.00 | 164.00 | 165.00 | 165.00 | -2.08% | 3,181,171 | 1.21 |
| Oct 14, 2026 | 167.00 | 169.50 | 166.00 | 168.50 | 168.50 | +1.81% | 3,196,605 | 1.20 |
| Oct 13, 2026 | 168.50 | 169.00 | 165.00 | 165.50 | 165.50 | -2.07% | 2,731,939 | 1.02 |
| Oct 12, 2026 | 166.50 | 171.00 | 166.00 | 169.00 | 169.00 | +1.20% | 5,078,069 | 1.90 |
| Oct 09, 2026 | 167.00 | 167.50 | 166.00 | 167.00 | 167.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 167.50 | 167.50 | 166.00 | 167.00 | 167.00 | -0.60% | 1,474,718 | 0.53 |
| Oct 07, 2026 | 168.00 | 169.50 | 167.00 | 168.00 | 168.00 | +0.60% | 2,948,824 | 1.09 |
| Oct 06, 2026 | 167.00 | 168.00 | 165.50 | 167.00 | 167.00 | +0.30% | 1,607,850 | 0.59 |
| Oct 05, 2026 | 168.50 | 168.50 | 166.00 | 166.50 | 166.50 | -0.60% | 1,909,857 | 0.68 |
| Oct 02, 2026 | 166.50 | 167.50 | 164.50 | 167.50 | 167.50 | +0.60% | 1,860,658 | 0.65 |
| Oct 01, 2026 | 169.00 | 169.00 | 166.50 | 166.50 | 166.50 | -0.89% | 1,480,846 | 0.50 |
| Sep 30, 2026 | 168.00 | 169.00 | 167.50 | 168.00 | 168.00 | +0.60% | 2,911,349 | 0.99 |
| Sep 29, 2026 | 166.00 | 168.50 | 165.00 | 167.00 | 167.00 | +0.60% | 1,788,378 | 0.60 |
| Sep 28, 2026 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 165.50 | 167.00 | 164.00 | 166.00 | 166.00 | +0.30% | 1,271,637 | 0.40 |
| Sep 23, 2026 | 167.00 | 167.50 | 164.50 | 165.50 | 165.50 | -0.30% | 1,418,753 | 0.42 |
| Sep 22, 2026 | 167.50 | 168.00 | 165.00 | 166.00 | 166.00 | -0.30% | 2,115,591 | 0.59 |
| Sep 21, 2026 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | -0.30% | 2,036,486 | 0.52 |
| Sep 18, 2026 | 166.50 | 167.50 | 165.00 | 167.00 | 167.00 | +1.21% | 2,669,864 | 0.65 |
| Sep 17, 2026 | 163.50 | 165.50 | 163.50 | 165.00 | 165.00 | +1.54% | 1,750,471 | 0.40 |
| Sep 16, 2026 | 162.50 | 164.00 | 162.50 | 162.50 | 162.50 | +0.31% | 1,128,069 | 0.26 |
| Sep 15, 2026 | 163.50 | 164.50 | 162.00 | 162.00 | 162.00 | -0.92% | 1,255,434 | 0.27 |
| Sep 14, 2026 | 164.00 | 165.50 | 163.50 | 163.50 | 163.50 | -0.91% | 1,280,629 | 0.27 |
| Sep 11, 2026 | 164.00 | 166.50 | 163.50 | 165.00 | 165.00 | -0.30% | 1,438,476 | 0.30 |
| Sep 10, 2026 | 166.00 | 166.50 | 164.50 | 165.50 | 165.50 | -0.90% | 945,887 | 0.19 |
| Sep 09, 2026 | 164.50 | 167.50 | 164.50 | 167.00 | 167.00 | +1.21% | 1,788,251 | 0.36 |
| Sep 08, 2026 | 167.50 | 167.50 | 164.50 | 165.00 | 165.00 | -1.20% | 1,320,066 | 0.26 |
| Sep 07, 2026 | 167.00 | 169.50 | 165.00 | 167.00 | 167.00 | +0.91% | 2,317,216 | 0.45 |
| Sep 04, 2026 | 164.50 | 166.00 | 162.50 | 165.50 | 165.50 | +1.85% | 1,475,029 | 0.28 |
| Sep 03, 2026 | 166.00 | 166.00 | 162.50 | 162.50 | 162.50 | -1.52% | 2,234,597 | 0.40 |
| Sep 02, 2026 | 166.50 | 168.00 | 164.50 | 165.00 | 165.00 | -0.60% | 1,753,904 | 0.28 |
