Strong H Machinery Technology (Cayman), Inc.(TW:4560)
NT$29.70+0.05 (+0.17%)
TW:4560
Strong H Machinery Technology (Cayman), Inc. historical prices
NT$29.70
At close:+0.05 (+0.17%)
Strong H Machinery Technology (Cayman), Inc. (4560) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.60 | 29.80 | 29.40 | 29.70 | 29.70 | +0.17% | 116,000 | 0.42 |
| Nov 10, 2026 | 29.60 | 29.95 | 29.45 | 29.65 | 29.65 | +2.60% | 239,000 | 0.88 |
| Nov 09, 2026 | 28.90 | 30.15 | 28.80 | 29.95 | 29.95 | +3.63% | 237,184 | 0.87 |
| Nov 06, 2026 | 28.80 | 29.40 | 27.80 | 28.90 | 28.90 | +0.35% | 408,048 | 1.51 |
| Nov 05, 2026 | 28.80 | 29.20 | 28.55 | 28.80 | 28.80 | 0.00% | 446,186 | 1.64 |
| Nov 04, 2026 | 28.80 | 28.95 | 28.35 | 28.80 | 28.80 | +0.17% | 184,102 | 0.67 |
| Nov 03, 2026 | 28.90 | 28.95 | 28.50 | 28.75 | 28.75 | -0.35% | 226,001 | 0.82 |
| Nov 02, 2026 | 28.90 | 29.05 | 28.70 | 28.85 | 28.85 | 0.00% | 203,002 | 0.74 |
| Oct 30, 2026 | 28.95 | 29.30 | 28.85 | 28.85 | 28.85 | -1.87% | 242,040 | 0.88 |
| Oct 29, 2026 | 29.25 | 29.55 | 28.90 | 29.40 | 29.40 | +0.51% | 377,001 | 1.38 |
| Oct 28, 2026 | 29.40 | 29.45 | 29.10 | 29.25 | 29.25 | 0.00% | 241,000 | 0.87 |
| Oct 27, 2026 | 29.00 | 29.35 | 28.70 | 29.25 | 29.25 | +1.04% | 237,465 | 0.86 |
| Oct 26, 2026 | 28.95 | 29.10 | 28.65 | 28.95 | 28.95 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.95 | 29.10 | 28.65 | 28.95 | 28.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.00 | 29.10 | 28.65 | 28.95 | 28.95 | +0.17% | 132,001 | 0.46 |
| Oct 21, 2026 | 29.05 | 29.05 | 28.70 | 28.90 | 28.90 | -0.17% | 201,951 | 0.70 |
| Oct 20, 2026 | 29.00 | 29.00 | 28.75 | 28.95 | 28.95 | -0.17% | 131,000 | 0.45 |
| Oct 19, 2026 | 29.15 | 29.20 | 28.75 | 29.00 | 29.00 | -0.34% | 147,000 | 0.50 |
| Oct 16, 2026 | 29.60 | 29.60 | 29.10 | 29.10 | 29.10 | -1.69% | 260,049 | 0.89 |
| Oct 15, 2026 | 29.40 | 29.60 | 29.25 | 29.60 | 29.60 | +0.51% | 226,025 | 0.78 |
| Oct 14, 2026 | 29.70 | 29.70 | 29.30 | 29.45 | 29.45 | -0.34% | 261,077 | 0.90 |
| Oct 13, 2026 | 29.70 | 29.70 | 29.30 | 29.55 | 29.55 | -0.17% | 192,003 | 0.67 |
| Oct 12, 2026 | 30.00 | 30.00 | 29.45 | 29.60 | 29.60 | -1.66% | 210,490 | 0.73 |
| Oct 09, 2026 | 30.10 | 30.10 | 29.80 | 30.10 | 30.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 30.00 | 30.10 | 29.80 | 30.10 | 30.10 | +0.17% | 189,224 | 0.65 |
| Oct 07, 2026 | 30.05 | 30.10 | 29.80 | 30.05 | 30.05 | 0.00% | 194,000 | 0.67 |
| Oct 06, 2026 | 29.85 | 30.10 | 29.60 | 30.05 | 30.05 | +0.67% | 236,000 | 0.82 |
| Oct 05, 2026 | 29.80 | 29.90 | 29.45 | 29.85 | 29.85 | 0.00% | 154,144 | 0.54 |
| Oct 02, 2026 | 29.50 | 29.90 | 29.30 | 29.85 | 29.85 | +1.53% | 460,241 | 1.63 |
| Oct 01, 2026 | 29.85 | 29.85 | 29.30 | 29.40 | 29.40 | -1.67% | 229,000 | 0.81 |
| Sep 30, 2026 | 29.45 | 29.90 | 29.30 | 29.90 | 29.90 | +1.87% | 367,002 | 1.32 |
| Sep 29, 2026 | 29.55 | 29.55 | 29.20 | 29.35 | 29.35 | -0.68% | 139,100 | 0.50 |
| Sep 28, 2026 | 29.55 | 29.75 | 28.75 | 29.55 | 29.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 29.55 | 29.75 | 28.75 | 29.55 | 29.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 29.00 | 29.75 | 28.75 | 29.55 | 29.55 | +2.07% | 462,430 | 1.62 |
| Sep 23, 2026 | 29.05 | 29.05 | 28.80 | 28.95 | 28.95 | +0.17% | 120,000 | 0.42 |
| Sep 22, 2026 | 29.10 | 29.10 | 28.75 | 28.90 | 28.90 | -0.34% | 242,100 | 0.85 |
| Sep 21, 2026 | 28.95 | 29.05 | 28.70 | 29.00 | 29.00 | +0.52% | 167,001 | 0.59 |
| Sep 18, 2026 | 29.25 | 29.25 | 28.70 | 28.85 | 28.85 | -1.20% | 173,000 | 0.60 |
| Sep 17, 2026 | 29.25 | 29.25 | 28.90 | 29.20 | 29.20 | +0.17% | 171,061 | 0.59 |
| Sep 16, 2026 | 29.15 | 29.15 | 28.75 | 29.15 | 29.15 | +0.69% | 180,000 | 0.63 |
| Sep 15, 2026 | 28.85 | 29.10 | 28.75 | 28.95 | 28.95 | -0.17% | 148,107 | 0.51 |
| Sep 14, 2026 | 29.30 | 29.30 | 28.80 | 29.00 | 29.00 | -1.53% | 229,000 | 0.79 |
| Sep 11, 2026 | 29.75 | 29.80 | 29.20 | 29.45 | 29.45 | -0.67% | 560,010 | 1.99 |
| Sep 10, 2026 | 29.40 | 29.90 | 29.20 | 29.65 | 29.65 | +1.37% | 465,140 | 1.68 |
| Sep 09, 2026 | 29.15 | 29.25 | 28.95 | 29.25 | 29.25 | +0.34% | 243,010 | 0.88 |
| Sep 08, 2026 | 28.80 | 29.25 | 28.60 | 29.15 | 29.15 | +1.92% | 187,751 | 0.68 |
| Sep 07, 2026 | 29.15 | 29.15 | 28.55 | 28.60 | 28.60 | -1.04% | 197,151 | 0.70 |
| Sep 04, 2026 | 29.50 | 29.55 | 28.85 | 28.90 | 28.90 | -1.87% | 337,050 | 1.20 |
| Sep 03, 2026 | 29.65 | 29.65 | 29.30 | 29.45 | 29.45 | -0.34% | 289,020 | 1.02 |
