Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Chunghwa Precision Test Tech Co., Ltd. (6510) Historical Prices

TW:6510 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,800.003,060.002,800.003,060.003,060.00+9.87%967,4631.19
Nov 10, 20262,630.002,785.002,630.002,785.002,785.00+20.82%620,1700.77
Nov 09, 20262,355.002,535.002,330.002,535.002,535.00+9.98%479,0120.59
Nov 06, 20262,250.002,360.002,250.002,305.002,305.00-7.62%439,5780.54
Nov 05, 20262,710.002,735.002,495.002,495.002,495.00-9.93%647,0140.80
Nov 04, 20262,670.002,790.002,595.002,770.002,770.00+5.52%859,4041.07
Nov 03, 20262,850.002,850.002,615.002,625.002,625.00-7.89%991,9291.25
Nov 02, 20262,785.002,980.002,770.002,850.002,850.00+1.06%528,7560.66
Oct 30, 20262,685.002,905.002,635.002,820.002,820.00-2.08%988,4821.25
Oct 29, 20263,170.003,200.002,880.002,880.002,880.00-10.00%1,751,8942.27
Oct 28, 20263,075.003,200.002,990.003,200.003,200.00+9.97%480,7220.62
Oct 27, 20263,225.003,225.002,900.002,910.002,910.00-5.06%512,3620.66
Oct 26, 20263,065.003,345.003,065.003,065.003,065.000.00%00.00
Oct 23, 20263,065.003,345.003,065.003,065.003,065.000.00%00.00
Oct 22, 20263,280.003,345.003,065.003,065.003,065.00-5.11%731,5900.93
Oct 21, 20263,145.003,255.003,145.003,230.003,230.00+4.36%821,1131.06
Oct 20, 20263,205.003,310.003,085.003,095.003,095.00-2.52%1,030,5371.35
Oct 19, 20263,070.003,250.002,995.003,175.003,175.00+1.76%950,5271.26
Oct 16, 20262,925.003,160.002,825.003,120.003,120.00+7.40%1,106,2041.49
Oct 15, 20263,090.003,105.002,905.002,905.002,905.00-9.92%796,1961.09
Oct 14, 20263,325.003,385.003,220.003,225.003,225.00-1.53%681,9750.94
Oct 13, 20263,335.003,375.003,265.003,275.003,275.00-4.24%544,5730.75
Oct 12, 20263,285.003,580.003,280.003,420.003,420.00+3.01%1,794,4842.56
Oct 09, 20263,320.003,320.003,000.003,320.003,320.000.00%00.00
Oct 08, 20263,000.003,320.003,000.003,320.003,320.00+9.93%1,470,9842.12
Oct 07, 20263,060.003,100.003,015.003,020.003,020.00-1.15%407,3680.59
Oct 06, 20263,125.003,140.003,050.003,055.003,055.00-1.61%560,5180.82
Oct 05, 20263,145.003,180.003,060.003,105.003,105.00+1.14%972,0541.45
Oct 02, 20263,000.003,120.003,000.003,070.003,070.00+2.33%569,9030.85
Oct 01, 20263,065.003,155.002,960.003,000.003,000.00-2.12%1,063,1001.61
Sep 30, 20263,170.003,240.003,065.003,065.003,065.00-2.39%1,036,4851.60
Sep 29, 20263,245.003,285.003,055.003,140.003,140.00-5.14%768,5561.19
Sep 28, 20263,310.003,460.003,280.003,310.003,310.000.00%00.00
Sep 25, 20263,310.003,460.003,280.003,310.003,310.000.00%00.00
Sep 24, 20263,460.003,460.003,280.003,310.003,310.00-4.75%1,064,5461.61
Sep 23, 20263,735.003,740.003,420.003,475.003,475.00-6.08%1,619,6642.52
Sep 22, 20263,515.003,775.003,460.003,700.003,700.00+6.17%1,530,9742.45
Sep 21, 20263,600.003,680.003,365.003,485.003,485.00-0.99%1,404,6012.29
Sep 18, 20263,330.003,520.003,320.003,520.003,520.00+10.00%481,8560.77
Sep 17, 20263,260.003,355.003,165.003,200.003,200.00-0.93%671,6601.08
Sep 16, 20263,285.003,325.003,200.003,230.003,230.00-0.77%697,5051.14
Sep 15, 20263,325.003,390.003,215.003,255.003,255.00-3.56%796,2371.32
Sep 14, 20263,400.003,520.003,370.003,375.003,375.00-3.02%860,2161.44
Sep 11, 20263,565.003,685.003,445.003,480.003,480.00-5.18%1,104,8521.88
Sep 10, 20263,605.003,740.003,575.003,670.003,670.00+1.66%1,010,4101.74
Sep 09, 20263,810.003,935.003,570.003,610.003,610.00-0.28%1,853,3583.25
Sep 08, 20263,485.003,710.003,405.003,620.003,620.00+4.32%1,437,2412.57
Sep 07, 20263,470.003,645.003,350.003,470.003,470.00+3.58%1,561,4802.85
Sep 04, 20263,465.003,540.003,320.003,350.003,350.000.00%1,251,6042.29
Sep 03, 20263,495.003,585.003,235.003,350.003,350.00-2.47%1,938,6793.60