China Electric Mfg. Corporation (TPE:1611)
Taiwan
· Delayed Price · Currency is TWD 11.85
-0.15 (-1.25%)
Apr 29, 2026, 1:30 PM CST
China Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.95 | 12.10 | 11.85 | 11.85 | 11.85 | -1.25% | 253,764 |
| Apr 28, 2026 | 11.80 | 12.05 | 11.80 | 12.00 | 12.00 | 0.84% | 572,733 |
| Apr 27, 2026 | 11.95 | 11.95 | 11.60 | 11.90 | 11.90 | -0.42% | 791,585 |
| Apr 24, 2026 | 12.00 | 12.05 | 11.90 | 11.95 | 11.95 | -0.42% | 306,928 |
| Apr 23, 2026 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -1.64% | 1,016,853 |
| Apr 22, 2026 | 12.20 | 12.25 | 12.10 | 12.20 | 12.20 | 0.41% | 505,590 |
| Apr 21, 2026 | 12.10 | 12.20 | 12.00 | 12.15 | 12.15 | 0.83% | 609,011 |
| Apr 20, 2026 | 12.25 | 12.25 | 12.00 | 12.05 | 12.05 | -1.23% | 916,510 |
| Apr 17, 2026 | 12.40 | 12.40 | 12.15 | 12.20 | 12.20 | -1.61% | 666,145 |
| Apr 16, 2026 | 12.35 | 12.45 | 12.30 | 12.40 | 12.40 | 0.81% | 429,176 |
| Apr 15, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | -0.40% | 664,399 |
| Apr 14, 2026 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | - | 449,634 |
| Apr 13, 2026 | 12.20 | 12.45 | 12.20 | 12.35 | 12.35 | 1.23% | 661,004 |
| Apr 10, 2026 | 12.35 | 12.40 | 12.15 | 12.20 | 12.20 | -0.81% | 529,319 |
| Apr 9, 2026 | 12.35 | 12.35 | 12.20 | 12.30 | 12.30 | - | 377,794 |
| Apr 8, 2026 | 12.30 | 12.35 | 12.25 | 12.30 | 12.30 | 0.82% | 301,900 |
| Apr 7, 2026 | 12.25 | 12.30 | 12.15 | 12.20 | 12.20 | - | 278,777 |
| Apr 2, 2026 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | -0.81% | 249,748 |
| Apr 1, 2026 | 12.20 | 12.45 | 12.15 | 12.30 | 12.30 | 2.50% | 386,859 |
| Mar 31, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.04% | 719,848 |
| Mar 30, 2026 | 12.20 | 12.40 | 12.15 | 12.25 | 12.25 | -1.21% | 375,732 |
| Mar 27, 2026 | 12.30 | 12.40 | 12.15 | 12.40 | 12.40 | 0.81% | 651,977 |
| Mar 26, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -7.52% | 1,752,850 |
| Mar 25, 2026 | 13.55 | 13.60 | 13.25 | 13.30 | 12.50 | 0.38% | 1,577,544 |
| Mar 24, 2026 | 13.70 | 13.70 | 13.25 | 13.25 | 12.46 | -0.75% | 1,288,750 |
| Mar 23, 2026 | 13.40 | 13.60 | 13.25 | 13.35 | 12.55 | -1.11% | 736,667 |
| Mar 20, 2026 | 13.70 | 13.75 | 13.45 | 13.50 | 12.69 | -1.46% | 767,505 |
| Mar 19, 2026 | 13.40 | 13.80 | 13.30 | 13.70 | 12.88 | 1.86% | 1,566,276 |
| Mar 18, 2026 | 13.50 | 13.55 | 13.35 | 13.45 | 12.64 | - | 923,826 |
| Mar 17, 2026 | 13.15 | 13.45 | 13.10 | 13.45 | 12.64 | 2.67% | 843,707 |
| Mar 16, 2026 | 13.25 | 13.30 | 13.00 | 13.10 | 12.31 | -1.13% | 822,310 |
| Mar 13, 2026 | 13.30 | 13.55 | 13.00 | 13.25 | 12.46 | -1.85% | 861,582 |
| Mar 12, 2026 | 13.40 | 13.80 | 13.35 | 13.50 | 12.69 | 0.75% | 1,697,561 |
| Mar 11, 2026 | 12.90 | 13.45 | 12.80 | 13.40 | 12.60 | 4.69% | 1,797,916 |
| Mar 10, 2026 | 12.55 | 12.90 | 12.55 | 12.80 | 12.03 | 4.92% | 1,009,638 |
| Mar 9, 2026 | 12.40 | 12.40 | 12.10 | 12.20 | 11.47 | -3.94% | 903,097 |
| Mar 6, 2026 | 12.45 | 12.80 | 12.45 | 12.70 | 11.94 | 1.20% | 529,630 |
| Mar 5, 2026 | 12.70 | 12.80 | 12.50 | 12.55 | 11.80 | - | 666,217 |
| Mar 4, 2026 | 13.00 | 13.00 | 12.45 | 12.55 | 11.80 | -4.20% | 990,983 |
| Mar 3, 2026 | 13.15 | 13.35 | 13.00 | 13.10 | 12.31 | -0.76% | 718,562 |
| Mar 2, 2026 | 13.30 | 13.35 | 13.15 | 13.20 | 12.41 | -0.75% | 467,752 |
| Feb 26, 2026 | 13.25 | 13.30 | 13.15 | 13.30 | 12.50 | 1.14% | 419,917 |
| Feb 25, 2026 | 13.35 | 13.35 | 13.10 | 13.15 | 12.36 | -1.13% | 573,299 |
| Feb 24, 2026 | 13.35 | 13.50 | 13.20 | 13.30 | 12.50 | -1.12% | 536,243 |
| Feb 23, 2026 | 13.15 | 13.45 | 13.10 | 13.45 | 12.64 | 2.28% | 509,139 |
| Feb 11, 2026 | 13.10 | 13.15 | 12.95 | 13.15 | 12.36 | 0.77% | 383,135 |
| Feb 10, 2026 | 13.05 | 13.15 | 12.95 | 13.05 | 12.27 | -0.38% | 227,571 |
| Feb 9, 2026 | 13.30 | 13.35 | 13.00 | 13.10 | 12.31 | -0.76% | 578,211 |
| Feb 6, 2026 | 13.45 | 13.45 | 12.95 | 13.20 | 12.41 | -1.86% | 427,989 |
| Feb 5, 2026 | 13.20 | 13.45 | 13.15 | 13.45 | 12.64 | 1.51% | 413,329 |
| Feb 4, 2026 | 12.90 | 13.30 | 12.80 | 13.25 | 12.46 | 3.11% | 520,627 |
| Feb 3, 2026 | 12.85 | 13.05 | 12.80 | 12.85 | 12.08 | 0.39% | 337,827 |
| Feb 2, 2026 | 12.95 | 12.95 | 12.75 | 12.80 | 12.03 | -1.92% | 508,329 |
| Jan 30, 2026 | 13.40 | 13.40 | 13.00 | 13.05 | 12.27 | -2.97% | 694,313 |
| Jan 29, 2026 | 13.60 | 13.60 | 13.40 | 13.45 | 12.64 | -1.10% | 521,666 |
| Jan 28, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 12.79 | -1.81% | 628,023 |
| Jan 27, 2026 | 14.05 | 14.15 | 13.75 | 13.85 | 13.02 | -1.42% | 642,307 |
| Jan 26, 2026 | 14.00 | 14.20 | 13.90 | 14.05 | 13.21 | 0.36% | 518,788 |
| Jan 23, 2026 | 14.20 | 14.40 | 13.85 | 14.00 | 13.16 | - | 1,021,315 |
| Jan 22, 2026 | 14.00 | 14.15 | 13.85 | 14.00 | 13.16 | 1.45% | 1,243,796 |
| Jan 21, 2026 | 14.05 | 14.10 | 13.75 | 13.80 | 12.97 | -1.78% | 963,038 |
| Jan 20, 2026 | 14.20 | 14.20 | 14.00 | 14.05 | 13.21 | -0.35% | 1,168,270 |
| Jan 19, 2026 | 13.70 | 14.15 | 13.60 | 14.10 | 13.26 | 2.92% | 1,797,308 |
| Jan 16, 2026 | 13.90 | 13.90 | 13.65 | 13.70 | 12.88 | -0.36% | 1,173,532 |
| Jan 15, 2026 | 14.00 | 14.00 | 13.60 | 13.75 | 12.93 | -1.79% | 1,226,058 |
| Jan 14, 2026 | 13.45 | 14.05 | 13.40 | 14.00 | 13.16 | 5.26% | 3,096,083 |
| Jan 13, 2026 | 13.25 | 13.35 | 13.10 | 13.30 | 12.50 | 0.76% | 1,144,095 |
| Jan 12, 2026 | 13.25 | 13.30 | 13.15 | 13.20 | 12.41 | 1.15% | 910,791 |
| Jan 9, 2026 | 12.95 | 13.10 | 12.75 | 13.05 | 12.27 | 0.77% | 746,447 |
| Jan 8, 2026 | 13.15 | 13.20 | 12.95 | 12.95 | 12.17 | -1.52% | 601,912 |
| Jan 7, 2026 | 13.20 | 13.30 | 13.10 | 13.15 | 12.36 | - | 1,289,932 |
| Jan 6, 2026 | 12.80 | 13.20 | 12.80 | 13.15 | 12.36 | 2.73% | 2,078,699 |
| Jan 5, 2026 | 12.90 | 12.90 | 12.70 | 12.80 | 12.03 | -0.78% | 726,457 |
| Jan 2, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.13 | -0.39% | 482,166 |
| Dec 31, 2025 | 13.05 | 13.10 | 12.90 | 12.95 | 12.17 | -0.38% | 464,866 |
| Dec 30, 2025 | 13.00 | 13.05 | 12.80 | 13.00 | 12.22 | -0.76% | 531,685 |
| Dec 29, 2025 | 13.20 | 13.40 | 13.05 | 13.10 | 12.31 | -0.76% | 1,250,470 |
| Dec 26, 2025 | 13.15 | 13.80 | 13.15 | 13.20 | 12.41 | 3.53% | 2,610,832 |
| Dec 24, 2025 | 12.80 | 12.90 | 12.70 | 12.75 | 11.99 | 0.39% | 673,878 |
| Dec 23, 2025 | 12.80 | 12.90 | 12.70 | 12.70 | 11.94 | - | 458,644 |
| Dec 22, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 11.94 | -0.78% | 796,839 |
| Dec 19, 2025 | 12.90 | 12.95 | 12.65 | 12.80 | 12.03 | - | 900,004 |
| Dec 18, 2025 | 13.10 | 13.10 | 12.70 | 12.80 | 12.03 | -2.29% | 1,162,990 |
| Dec 17, 2025 | 14.00 | 14.20 | 12.95 | 13.10 | 12.31 | -2.24% | 8,564,361 |
| Dec 16, 2025 | 12.60 | 13.40 | 12.60 | 13.40 | 12.60 | 9.84% | 4,385,809 |
| Dec 15, 2025 | 12.15 | 12.35 | 12.15 | 12.20 | 11.47 | - | 608,635 |
| Dec 12, 2025 | 12.25 | 12.40 | 12.15 | 12.20 | 11.47 | 0.41% | 486,644 |
| Dec 11, 2025 | 12.15 | 12.15 | 12.05 | 12.15 | 11.42 | - | 415,162 |
| Dec 10, 2025 | 12.15 | 12.25 | 12.10 | 12.15 | 11.42 | - | 245,470 |
| Dec 9, 2025 | 12.15 | 12.20 | 12.05 | 12.15 | 11.42 | -0.41% | 270,002 |
| Dec 8, 2025 | 12.20 | 12.25 | 12.05 | 12.20 | 11.47 | -0.41% | 381,946 |
| Dec 5, 2025 | 12.50 | 12.50 | 12.20 | 12.25 | 11.52 | -2.39% | 431,935 |
| Dec 4, 2025 | 12.50 | 12.75 | 12.50 | 12.55 | 11.80 | 0.80% | 359,581 |
| Dec 3, 2025 | 12.45 | 12.50 | 12.35 | 12.45 | 11.70 | - | 344,887 |
| Dec 2, 2025 | 12.45 | 12.55 | 12.40 | 12.45 | 11.70 | 0.40% | 293,459 |
| Dec 1, 2025 | 12.50 | 12.55 | 12.30 | 12.40 | 11.66 | -0.80% | 279,780 |
| Nov 28, 2025 | 12.40 | 12.55 | 12.30 | 12.50 | 11.75 | 0.81% | 349,369 |
| Nov 27, 2025 | 12.40 | 12.50 | 12.30 | 12.40 | 11.66 | - | 195,429 |
| Nov 26, 2025 | 12.30 | 12.45 | 12.30 | 12.40 | 11.66 | 1.22% | 324,365 |
| Nov 25, 2025 | 12.20 | 12.25 | 12.05 | 12.25 | 11.52 | 0.41% | 378,989 |