China Electric Mfg. Corporation (TPE:1611)
Taiwan
· Delayed Price · Currency is TWD 12.80
+0.60 (4.92%)
Mar 10, 2026, 1:30 PM CST
China Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | -3.94% | 903,097 |
| Mar 6, 2026 | 12.45 | 12.80 | 12.45 | 12.70 | 12.70 | 1.20% | 529,170 |
| Mar 5, 2026 | 12.70 | 12.80 | 12.50 | 12.55 | 12.55 | - | 666,217 |
| Mar 4, 2026 | 13.00 | 13.00 | 12.45 | 12.55 | 12.55 | -4.20% | 990,983 |
| Mar 3, 2026 | 13.15 | 13.35 | 13.00 | 13.10 | 13.10 | -0.76% | 717,754 |
| Mar 2, 2026 | 13.30 | 13.35 | 13.15 | 13.20 | 13.20 | -0.75% | 467,752 |
| Feb 26, 2026 | 13.25 | 13.30 | 13.15 | 13.30 | 13.30 | 1.14% | 377,181 |
| Feb 25, 2026 | 13.35 | 13.35 | 13.10 | 13.15 | 13.15 | -1.13% | 569,579 |
| Feb 24, 2026 | 13.35 | 13.50 | 13.20 | 13.30 | 13.30 | -1.12% | 536,243 |
| Feb 23, 2026 | 13.15 | 13.45 | 13.10 | 13.45 | 13.45 | 2.28% | 509,139 |
| Feb 11, 2026 | 13.10 | 13.15 | 12.95 | 13.15 | 13.15 | 0.77% | 383,135 |
| Feb 10, 2026 | 13.05 | 13.15 | 12.95 | 13.05 | 13.05 | -0.38% | 227,571 |
| Feb 9, 2026 | 13.30 | 13.35 | 13.00 | 13.10 | 13.10 | -0.76% | 578,211 |
| Feb 6, 2026 | 13.45 | 13.45 | 12.95 | 13.20 | 13.20 | -1.86% | 427,989 |
| Feb 5, 2026 | 13.20 | 13.45 | 13.15 | 13.45 | 13.45 | 1.51% | 413,329 |
| Feb 4, 2026 | 12.90 | 13.30 | 12.80 | 13.25 | 13.25 | 3.11% | 520,627 |
| Feb 3, 2026 | 12.85 | 13.05 | 12.80 | 12.85 | 12.85 | 0.39% | 337,827 |
| Feb 2, 2026 | 12.95 | 12.95 | 12.75 | 12.80 | 12.80 | -1.92% | 508,329 |
| Jan 30, 2026 | 13.40 | 13.40 | 13.00 | 13.05 | 13.05 | -2.97% | 694,313 |
| Jan 29, 2026 | 13.60 | 13.60 | 13.40 | 13.45 | 13.45 | -1.10% | 521,666 |
| Jan 28, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -1.81% | 628,023 |
| Jan 27, 2026 | 14.05 | 14.15 | 13.75 | 13.85 | 13.85 | -1.42% | 642,307 |
| Jan 26, 2026 | 14.00 | 14.20 | 13.90 | 14.05 | 14.05 | 0.36% | 518,788 |
| Jan 23, 2026 | 14.20 | 14.40 | 13.85 | 14.00 | 14.00 | - | 1,021,315 |
| Jan 22, 2026 | 14.00 | 14.15 | 13.85 | 14.00 | 14.00 | 1.45% | 1,243,796 |
| Jan 21, 2026 | 14.05 | 14.10 | 13.75 | 13.80 | 13.80 | -1.78% | 963,038 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.00 | 14.05 | 14.05 | -0.35% | 1,168,270 |
| Jan 19, 2026 | 13.70 | 14.15 | 13.60 | 14.10 | 14.10 | 2.92% | 1,797,308 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.65 | 13.70 | 13.70 | -0.36% | 1,173,532 |
| Jan 15, 2026 | 14.00 | 14.00 | 13.60 | 13.75 | 13.75 | -1.79% | 1,226,058 |
| Jan 14, 2026 | 13.45 | 14.05 | 13.40 | 14.00 | 14.00 | 5.26% | 3,096,083 |
| Jan 13, 2026 | 13.25 | 13.35 | 13.10 | 13.30 | 13.30 | 0.76% | 1,144,095 |
| Jan 12, 2026 | 13.25 | 13.30 | 13.15 | 13.20 | 13.20 | 1.15% | 910,791 |
| Jan 9, 2026 | 12.95 | 13.10 | 12.75 | 13.05 | 13.05 | 0.77% | 746,447 |
| Jan 8, 2026 | 13.15 | 13.20 | 12.95 | 12.95 | 12.95 | -1.52% | 601,912 |
| Jan 7, 2026 | 13.20 | 13.30 | 13.10 | 13.15 | 13.15 | - | 1,289,932 |
| Jan 6, 2026 | 12.80 | 13.20 | 12.80 | 13.15 | 13.15 | 2.73% | 2,078,699 |
| Jan 5, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 726,457 |
| Jan 2, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.39% | 482,166 |
| Dec 31, 2025 | 13.05 | 13.10 | 12.90 | 12.95 | 12.95 | -0.38% | 464,866 |
| Dec 30, 2025 | 13.00 | 13.05 | 12.80 | 13.00 | 13.00 | -0.76% | 531,685 |
| Dec 29, 2025 | 13.20 | 13.40 | 13.05 | 13.10 | 13.10 | -0.76% | 1,250,470 |
| Dec 26, 2025 | 13.15 | 13.80 | 13.15 | 13.20 | 13.20 | 3.53% | 2,610,832 |
| Dec 24, 2025 | 12.80 | 12.90 | 12.70 | 12.75 | 12.75 | 0.39% | 673,878 |
| Dec 23, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 12.70 | - | 458,644 |
| Dec 22, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -0.78% | 796,839 |
| Dec 19, 2025 | 12.90 | 12.95 | 12.65 | 12.80 | 12.80 | - | 900,004 |
| Dec 18, 2025 | 13.10 | 13.10 | 12.70 | 12.80 | 12.80 | -2.29% | 1,162,833 |
| Dec 17, 2025 | 14.00 | 14.20 | 12.95 | 13.10 | 13.10 | -2.24% | 8,564,361 |
| Dec 16, 2025 | 12.60 | 13.40 | 12.60 | 13.40 | 13.40 | 9.84% | 4,385,809 |
| Dec 15, 2025 | 12.15 | 12.35 | 12.15 | 12.20 | 12.20 | - | 608,635 |
| Dec 12, 2025 | 12.25 | 12.40 | 12.15 | 12.20 | 12.20 | 0.41% | 486,644 |
| Dec 11, 2025 | 12.15 | 12.15 | 12.05 | 12.15 | 12.15 | - | 415,162 |
| Dec 10, 2025 | 12.15 | 12.25 | 12.10 | 12.15 | 12.15 | - | 245,470 |
| Dec 9, 2025 | 12.15 | 12.20 | 12.05 | 12.15 | 12.15 | -0.41% | 269,992 |
| Dec 8, 2025 | 12.20 | 12.25 | 12.05 | 12.20 | 12.20 | -0.41% | 381,946 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.20 | 12.25 | 12.25 | -2.39% | 431,935 |
| Dec 4, 2025 | 12.50 | 12.75 | 12.50 | 12.55 | 12.55 | 0.80% | 359,469 |
| Dec 3, 2025 | 12.45 | 12.50 | 12.35 | 12.45 | 12.45 | - | 344,887 |
| Dec 2, 2025 | 12.45 | 12.55 | 12.40 | 12.45 | 12.45 | 0.40% | 293,459 |
| Dec 1, 2025 | 12.50 | 12.55 | 12.30 | 12.40 | 12.40 | -0.80% | 279,736 |
| Nov 28, 2025 | 12.40 | 12.55 | 12.30 | 12.50 | 12.50 | 0.81% | 349,369 |
| Nov 27, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 195,429 |
| Nov 26, 2025 | 12.30 | 12.45 | 12.30 | 12.40 | 12.40 | 1.22% | 324,365 |
| Nov 25, 2025 | 12.20 | 12.25 | 12.05 | 12.25 | 12.25 | 0.41% | 378,989 |
| Nov 24, 2025 | 12.20 | 12.25 | 12.00 | 12.20 | 12.20 | 1.24% | 229,077 |
| Nov 21, 2025 | 12.25 | 12.30 | 11.95 | 12.05 | 12.05 | -1.63% | 497,902 |
| Nov 20, 2025 | 12.25 | 12.35 | 12.10 | 12.25 | 12.25 | 1.24% | 429,973 |
| Nov 19, 2025 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | - | 374,152 |
| Nov 18, 2025 | 12.40 | 12.40 | 12.05 | 12.10 | 12.10 | -2.42% | 429,949 |
| Nov 17, 2025 | 12.50 | 12.70 | 12.30 | 12.40 | 12.40 | -1.59% | 340,799 |
| Nov 14, 2025 | 12.45 | 12.70 | 12.30 | 12.60 | 12.60 | 1.20% | 461,823 |
| Nov 13, 2025 | 12.45 | 12.50 | 12.35 | 12.45 | 12.45 | - | 327,632 |
| Nov 12, 2025 | 12.25 | 12.50 | 12.15 | 12.45 | 12.45 | 2.47% | 721,604 |
| Nov 11, 2025 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | - | 291,471 |
| Nov 10, 2025 | 12.25 | 12.25 | 12.00 | 12.15 | 12.15 | -0.82% | 489,295 |
| Nov 7, 2025 | 12.35 | 12.35 | 12.00 | 12.25 | 12.25 | -0.81% | 690,424 |
| Nov 6, 2025 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | 0.41% | 340,399 |
| Nov 5, 2025 | 12.30 | 12.50 | 12.05 | 12.30 | 12.30 | - | 537,154 |
| Nov 4, 2025 | 12.50 | 12.60 | 12.25 | 12.30 | 12.30 | -0.81% | 454,443 |
| Nov 3, 2025 | 12.70 | 12.70 | 12.35 | 12.40 | 12.40 | -1.98% | 867,441 |
| Oct 31, 2025 | 12.90 | 12.90 | 12.65 | 12.65 | 12.65 | -0.78% | 311,440 |
| Oct 30, 2025 | 12.80 | 12.85 | 12.60 | 12.75 | 12.75 | -0.39% | 523,178 |
| Oct 29, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 309,288 |
| Oct 28, 2025 | 13.00 | 13.00 | 12.85 | 12.90 | 12.90 | -0.77% | 460,291 |
| Oct 27, 2025 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.14% | 620,672 |
| Oct 23, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | -1.50% | 164,826 |
| Oct 22, 2025 | 13.30 | 13.50 | 13.30 | 13.35 | 13.35 | 0.38% | 608,000 |
| Oct 21, 2025 | 13.20 | 13.45 | 13.20 | 13.30 | 13.30 | 1.14% | 762,358 |
| Oct 20, 2025 | 13.10 | 13.25 | 13.00 | 13.15 | 13.15 | 0.38% | 437,481 |
| Oct 17, 2025 | 12.85 | 13.15 | 12.85 | 13.10 | 13.10 | 1.55% | 653,045 |
| Oct 16, 2025 | 12.90 | 13.10 | 12.85 | 12.90 | 12.90 | 0.78% | 347,362 |
| Oct 15, 2025 | 12.80 | 12.90 | 12.75 | 12.80 | 12.80 | - | 218,389 |
| Oct 14, 2025 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 485,168 |
| Oct 13, 2025 | 13.00 | 13.10 | 12.70 | 13.00 | 13.00 | -1.52% | 609,018 |
| Oct 9, 2025 | 13.20 | 13.45 | 13.15 | 13.20 | 13.20 | 0.38% | 717,430 |
| Oct 8, 2025 | 13.00 | 13.20 | 13.00 | 13.15 | 13.15 | 1.15% | 531,739 |
| Oct 7, 2025 | 12.85 | 13.30 | 12.85 | 13.00 | 13.00 | 1.17% | 723,436 |
| Oct 3, 2025 | 12.85 | 12.90 | 12.80 | 12.85 | 12.85 | 0.39% | 184,033 |
| Oct 2, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.92% | 453,186 |