Chung-Hsin Electric and Machinery Manufacturing Corp. (TPE:1513)
Taiwan
· Delayed Price · Currency is TWD 149.00
-1.00 (-0.67%)
Apr 28, 2026, 1:30 PM CST
TPE:1513 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 151.00 | 151.00 | 148.50 | 149.00 | - | -0.67% | 2,777,024 |
| Apr 27, 2026 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 0.33% | 5,090,723 |
| Apr 24, 2026 | 153.00 | 153.50 | 149.00 | 149.50 | 149.50 | -1.32% | 5,563,468 |
| Apr 23, 2026 | 157.50 | 158.00 | 149.00 | 151.50 | 151.50 | -2.57% | 7,888,273 |
| Apr 22, 2026 | 155.50 | 156.00 | 154.00 | 155.50 | 155.50 | - | 3,925,212 |
| Apr 21, 2026 | 154.50 | 155.50 | 154.00 | 155.50 | 155.50 | 1.30% | 4,069,083 |
| Apr 20, 2026 | 154.00 | 156.50 | 152.00 | 153.50 | 153.50 | 0.33% | 7,113,011 |
| Apr 17, 2026 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | -1.29% | 5,865,727 |
| Apr 16, 2026 | 151.00 | 155.00 | 150.50 | 155.00 | 155.00 | 2.99% | 4,730,032 |
| Apr 15, 2026 | 153.00 | 155.00 | 150.50 | 150.50 | 150.50 | -0.66% | 4,360,885 |
| Apr 14, 2026 | 153.00 | 153.00 | 150.00 | 151.50 | 151.50 | - | 3,172,746 |
| Apr 13, 2026 | 150.50 | 152.00 | 147.50 | 151.50 | 151.50 | 0.66% | 2,881,627 |
| Apr 10, 2026 | 150.50 | 151.00 | 149.50 | 150.50 | 150.50 | 0.33% | 2,021,743 |
| Apr 9, 2026 | 149.50 | 150.00 | 147.50 | 150.00 | 150.00 | 1.35% | 2,238,223 |
| Apr 8, 2026 | 147.00 | 149.50 | 147.00 | 148.00 | 148.00 | 2.42% | 3,546,269 |
| Apr 7, 2026 | 145.50 | 145.50 | 143.50 | 144.50 | 144.50 | 0.35% | 1,979,313 |
| Apr 2, 2026 | 147.00 | 148.00 | 143.50 | 144.00 | 144.00 | -0.69% | 2,855,384 |
| Apr 1, 2026 | 146.50 | 148.50 | 143.50 | 145.00 | 145.00 | 1.40% | 5,931,123 |
| Mar 31, 2026 | 148.00 | 149.50 | 142.50 | 143.00 | 143.00 | -4.03% | 8,045,101 |
| Mar 30, 2026 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | -1.97% | 2,961,521 |
| Mar 27, 2026 | 152.00 | 152.00 | 149.50 | 152.00 | 152.00 | -0.98% | 4,086,106 |
| Mar 26, 2026 | 155.50 | 158.00 | 153.50 | 153.50 | 153.50 | -3.15% | 4,522,290 |
| Mar 25, 2026 | 158.50 | 160.50 | 157.50 | 158.50 | 158.50 | 1.28% | 2,184,908 |
| Mar 24, 2026 | 157.50 | 158.00 | 153.00 | 156.50 | 156.50 | 1.62% | 2,167,293 |
| Mar 23, 2026 | 155.00 | 160.50 | 152.50 | 154.00 | 154.00 | -2.22% | 3,779,051 |
| Mar 20, 2026 | 161.00 | 161.00 | 156.00 | 157.50 | 157.50 | -1.25% | 3,217,660 |
| Mar 19, 2026 | 161.50 | 161.50 | 158.50 | 159.50 | 159.50 | -1.54% | 2,438,675 |
| Mar 18, 2026 | 164.00 | 164.50 | 161.00 | 162.00 | 162.00 | - | 3,494,831 |
| Mar 17, 2026 | 160.50 | 164.50 | 160.00 | 162.00 | 162.00 | 2.21% | 3,614,898 |
| Mar 16, 2026 | 158.00 | 159.50 | 156.00 | 158.50 | 158.50 | 0.32% | 2,399,701 |
| Mar 13, 2026 | 154.50 | 158.50 | 154.00 | 158.00 | 158.00 | 0.32% | 2,482,674 |
| Mar 12, 2026 | 156.00 | 159.50 | 155.00 | 157.50 | 157.50 | 0.64% | 3,416,910 |
| Mar 11, 2026 | 153.00 | 158.00 | 153.00 | 156.50 | 156.50 | 3.64% | 4,252,126 |
| Mar 10, 2026 | 154.50 | 154.50 | 149.50 | 151.00 | 151.00 | -0.33% | 5,195,195 |
| Mar 9, 2026 | 152.00 | 153.00 | 148.00 | 151.50 | 151.50 | -5.31% | 6,403,461 |
| Mar 6, 2026 | 159.00 | 164.00 | 157.00 | 160.00 | 160.00 | - | 4,891,399 |
| Mar 5, 2026 | 160.00 | 161.50 | 156.50 | 160.00 | 160.00 | 3.23% | 4,338,915 |
| Mar 4, 2026 | 161.50 | 163.00 | 155.00 | 155.00 | 155.00 | -6.34% | 8,639,704 |
| Mar 3, 2026 | 172.00 | 173.50 | 165.00 | 165.50 | 165.50 | -3.50% | 8,129,299 |
| Mar 2, 2026 | 171.00 | 175.00 | 170.00 | 171.50 | 171.50 | -2.28% | 8,394,927 |
| Feb 26, 2026 | 171.50 | 178.00 | 168.00 | 175.50 | 175.50 | 2.93% | 16,103,200 |
| Feb 25, 2026 | 169.00 | 173.50 | 168.50 | 170.50 | 170.50 | 1.49% | 12,302,080 |
| Feb 24, 2026 | 169.50 | 170.00 | 166.50 | 168.00 | 168.00 | - | 5,149,599 |
| Feb 23, 2026 | 165.00 | 172.00 | 165.00 | 168.00 | 168.00 | 2.75% | 7,705,069 |
| Feb 11, 2026 | 164.00 | 165.00 | 162.00 | 163.50 | 163.50 | 0.31% | 4,158,414 |
| Feb 10, 2026 | 163.50 | 167.00 | 163.00 | 163.00 | 163.00 | - | 5,937,909 |
| Feb 9, 2026 | 162.50 | 163.50 | 159.50 | 163.00 | 163.00 | 2.84% | 5,442,337 |
| Feb 6, 2026 | 163.00 | 163.50 | 157.00 | 158.50 | 158.50 | -3.65% | 7,105,522 |
| Feb 5, 2026 | 168.00 | 170.50 | 163.50 | 164.50 | 164.50 | -3.52% | 5,810,707 |
| Feb 4, 2026 | 167.00 | 172.50 | 166.50 | 170.50 | 170.50 | 0.89% | 5,950,273 |
| Feb 3, 2026 | 167.50 | 170.50 | 164.50 | 169.00 | 169.00 | 3.36% | 7,702,888 |
| Feb 2, 2026 | 165.50 | 167.00 | 161.00 | 163.50 | 163.50 | -2.97% | 8,637,453 |
| Jan 30, 2026 | 177.00 | 179.50 | 168.50 | 168.50 | 168.50 | -5.34% | 14,177,195 |
| Jan 29, 2026 | 185.50 | 186.50 | 177.50 | 178.00 | 178.00 | -4.04% | 14,724,088 |
| Jan 28, 2026 | 177.00 | 187.50 | 173.50 | 185.50 | 185.50 | 4.80% | 27,637,020 |
| Jan 27, 2026 | 182.00 | 182.00 | 176.00 | 177.00 | 177.00 | -2.21% | 11,026,420 |
| Jan 26, 2026 | 183.00 | 186.50 | 179.00 | 181.00 | 181.00 | -1.63% | 13,620,345 |
| Jan 23, 2026 | 185.50 | 188.50 | 179.00 | 184.00 | 184.00 | - | 24,170,494 |
| Jan 22, 2026 | 182.00 | 189.00 | 178.00 | 184.00 | 184.00 | 3.66% | 53,759,060 |
| Jan 21, 2026 | 177.00 | 187.50 | 175.00 | 177.50 | 177.50 | 0.57% | 91,704,250 |
| Jan 20, 2026 | 160.50 | 176.50 | 158.00 | 176.50 | 176.50 | 9.97% | 46,776,115 |
| Jan 19, 2026 | 160.50 | 166.00 | 156.50 | 160.50 | 160.50 | 0.31% | 25,154,488 |
| Jan 16, 2026 | 154.50 | 160.00 | 152.50 | 160.00 | 160.00 | 5.96% | 22,229,160 |
| Jan 15, 2026 | 156.00 | 156.00 | 150.50 | 151.00 | 151.00 | -3.82% | 11,638,680 |
| Jan 14, 2026 | 148.50 | 158.50 | 148.50 | 157.00 | 157.00 | 6.80% | 27,327,290 |
| Jan 13, 2026 | 147.50 | 150.00 | 146.00 | 147.00 | 147.00 | 0.68% | 4,227,710 |
| Jan 12, 2026 | 147.50 | 148.00 | 145.00 | 146.00 | 146.00 | -0.34% | 3,366,868 |
| Jan 9, 2026 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 1.03% | 2,656,088 |
| Jan 8, 2026 | 146.00 | 146.50 | 144.50 | 145.00 | 145.00 | -0.68% | 2,790,068 |
| Jan 7, 2026 | 147.00 | 147.50 | 145.00 | 146.00 | 146.00 | -0.68% | 3,031,840 |
| Jan 6, 2026 | 147.50 | 149.00 | 146.50 | 147.00 | 147.00 | - | 1,819,268 |
| Jan 5, 2026 | 148.50 | 148.50 | 146.00 | 147.00 | 147.00 | -1.01% | 2,329,925 |
| Jan 2, 2026 | 150.00 | 150.50 | 148.00 | 148.50 | 148.50 | -0.67% | 2,120,193 |
| Dec 31, 2025 | 151.00 | 151.00 | 149.50 | 149.50 | 149.50 | -0.99% | 1,555,928 |
| Dec 30, 2025 | 149.50 | 151.50 | 149.00 | 151.00 | 151.00 | 0.33% | 1,155,133 |
| Dec 29, 2025 | 151.50 | 151.50 | 150.00 | 150.50 | 150.50 | - | 1,351,902 |
| Dec 26, 2025 | 150.50 | 151.00 | 149.50 | 150.50 | 150.50 | 0.67% | 1,094,278 |
| Dec 24, 2025 | 151.50 | 151.50 | 149.50 | 149.50 | 149.50 | -0.99% | 1,183,128 |
| Dec 23, 2025 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | -0.66% | 1,195,318 |
| Dec 22, 2025 | 152.00 | 153.00 | 150.50 | 152.00 | 152.00 | 0.66% | 2,833,986 |
| Dec 19, 2025 | 146.00 | 151.00 | 145.00 | 151.00 | 151.00 | 4.50% | 4,262,345 |
| Dec 18, 2025 | 146.50 | 146.50 | 144.50 | 144.50 | 144.50 | -1.37% | 1,903,651 |
| Dec 17, 2025 | 147.50 | 148.00 | 146.00 | 146.50 | 146.50 | - | 2,473,235 |
| Dec 16, 2025 | 148.50 | 150.00 | 144.50 | 146.50 | 146.50 | -1.35% | 3,643,611 |
| Dec 15, 2025 | 151.50 | 154.00 | 148.50 | 148.50 | 148.50 | -2.62% | 7,641,189 |
| Dec 12, 2025 | 150.50 | 153.50 | 150.00 | 152.50 | 152.50 | 2.01% | 4,404,703 |
| Dec 11, 2025 | 152.00 | 152.00 | 148.50 | 149.50 | 149.50 | -0.66% | 2,170,220 |
| Dec 10, 2025 | 150.50 | 153.50 | 150.00 | 150.50 | 150.50 | 0.33% | 4,080,292 |
| Dec 9, 2025 | 149.50 | 150.50 | 148.50 | 150.00 | 150.00 | 1.01% | 2,571,189 |
| Dec 8, 2025 | 148.00 | 150.00 | 148.00 | 148.50 | 148.50 | 0.68% | 1,259,340 |
| Dec 5, 2025 | 148.00 | 148.50 | 147.00 | 147.50 | 147.50 | - | 1,097,002 |
| Dec 4, 2025 | 148.50 | 149.50 | 147.50 | 147.50 | 147.50 | - | 1,241,475 |
| Dec 3, 2025 | 148.50 | 148.50 | 146.50 | 147.50 | 147.50 | 0.34% | 1,834,207 |
| Dec 2, 2025 | 147.50 | 149.00 | 147.00 | 147.00 | 147.00 | - | 1,498,228 |
| Dec 1, 2025 | 149.50 | 150.00 | 147.00 | 147.00 | 147.00 | -1.67% | 2,220,256 |
| Nov 28, 2025 | 151.50 | 152.00 | 149.50 | 149.50 | 149.50 | -0.66% | 1,948,281 |
| Nov 27, 2025 | 150.50 | 153.50 | 150.00 | 150.50 | 150.50 | 0.33% | 4,797,088 |
| Nov 26, 2025 | 149.50 | 150.50 | 148.50 | 150.00 | 150.00 | 0.67% | 3,122,033 |
| Nov 25, 2025 | 151.50 | 152.00 | 148.00 | 149.00 | 149.00 | -1.65% | 4,766,972 |
| Nov 24, 2025 | 150.00 | 151.50 | 149.00 | 151.50 | 151.50 | - | 6,554,800 |