Strong H Machinery Technology (Cayman) Incorporation (TPE:4560)
Taiwan
· Delayed Price · Currency is TWD 33.40
-0.95 (-2.77%)
Mar 9, 2026, 2:36 PM CST
TPE:4560 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.85 | 34.10 | 32.90 | 33.40 | 33.40 | -2.77% | 382,152 |
| Mar 6, 2026 | 32.65 | 34.35 | 32.20 | 34.35 | 34.35 | 5.69% | 297,844 |
| Mar 5, 2026 | 32.40 | 32.80 | 32.15 | 32.50 | 32.50 | 0.62% | 589,002 |
| Mar 4, 2026 | 32.50 | 32.50 | 31.95 | 32.30 | 32.30 | -1.07% | 139,011 |
| Mar 3, 2026 | 33.20 | 33.20 | 32.55 | 32.65 | 32.65 | -1.06% | 450,010 |
| Mar 2, 2026 | 33.40 | 33.40 | 32.80 | 33.00 | 33.00 | -1.20% | 137,032 |
| Feb 26, 2026 | 33.55 | 33.55 | 32.80 | 33.40 | 33.40 | -0.45% | 396,058 |
| Feb 25, 2026 | 33.20 | 33.75 | 32.80 | 33.55 | 33.55 | 1.05% | 639,001 |
| Feb 24, 2026 | 33.00 | 33.20 | 32.85 | 33.20 | 33.20 | - | 159,001 |
| Feb 23, 2026 | 32.95 | 33.30 | 32.25 | 33.20 | 33.20 | 0.61% | 576,104 |
| Feb 11, 2026 | 32.15 | 33.25 | 32.00 | 33.00 | 33.00 | 2.48% | 297,199 |
| Feb 10, 2026 | 32.25 | 32.25 | 31.90 | 32.20 | 32.20 | - | 163,000 |
| Feb 9, 2026 | 32.05 | 32.20 | 31.85 | 32.20 | 32.20 | 0.63% | 347,009 |
| Feb 6, 2026 | 31.80 | 32.10 | 31.10 | 32.00 | 32.00 | 0.31% | 297,263 |
| Feb 5, 2026 | 32.05 | 32.05 | 31.70 | 31.90 | 31.90 | -0.31% | 171,001 |
| Feb 4, 2026 | 32.00 | 32.05 | 31.75 | 32.00 | 32.00 | -0.16% | 165,109 |
| Feb 3, 2026 | 32.00 | 32.20 | 31.65 | 32.05 | 32.05 | 0.16% | 402,000 |
| Feb 2, 2026 | 31.95 | 32.00 | 31.50 | 32.00 | 32.00 | -0.16% | 195,000 |
| Jan 30, 2026 | 32.25 | 32.40 | 31.80 | 32.05 | 32.05 | -0.62% | 358,399 |
| Jan 29, 2026 | 32.15 | 32.25 | 31.85 | 32.25 | 32.25 | 0.47% | 320,030 |
| Jan 28, 2026 | 32.15 | 32.15 | 31.85 | 32.10 | 32.10 | - | 81,000 |
| Jan 27, 2026 | 32.05 | 32.30 | 31.80 | 32.10 | 32.10 | 0.31% | 260,000 |
| Jan 26, 2026 | 32.25 | 32.70 | 32.00 | 32.00 | 32.00 | -0.93% | 585,020 |
| Jan 23, 2026 | 32.55 | 32.55 | 32.20 | 32.30 | 32.30 | -0.92% | 142,000 |
| Jan 22, 2026 | 32.45 | 32.60 | 32.30 | 32.60 | 32.60 | 0.46% | 192,000 |
| Jan 21, 2026 | 32.65 | 32.90 | 32.25 | 32.45 | 32.45 | -1.52% | 192,005 |
| Jan 20, 2026 | 33.20 | 33.20 | 32.80 | 32.95 | 32.95 | -0.45% | 189,000 |
| Jan 19, 2026 | 33.10 | 33.20 | 32.70 | 33.10 | 33.10 | 0.15% | 349,001 |
| Jan 16, 2026 | 32.90 | 33.40 | 32.55 | 33.05 | 33.05 | 0.15% | 419,108 |
| Jan 15, 2026 | 32.55 | 33.00 | 32.30 | 33.00 | 33.00 | 1.38% | 308,189 |
| Jan 14, 2026 | 32.40 | 32.90 | 32.35 | 32.55 | 32.55 | 0.31% | 249,110 |
| Jan 13, 2026 | 33.50 | 33.50 | 32.15 | 32.45 | 32.45 | -3.13% | 456,026 |
| Jan 12, 2026 | 32.45 | 33.50 | 31.75 | 33.50 | 33.50 | 3.24% | 537,244 |
| Jan 9, 2026 | 32.40 | 32.45 | 32.05 | 32.45 | 32.45 | - | 236,610 |
| Jan 8, 2026 | 32.50 | 32.50 | 32.10 | 32.45 | 32.45 | -0.15% | 158,000 |
| Jan 7, 2026 | 32.45 | 32.50 | 32.15 | 32.50 | 32.50 | 0.15% | 116,000 |
| Jan 6, 2026 | 32.40 | 32.50 | 32.05 | 32.45 | 32.45 | 0.46% | 143,000 |
| Jan 5, 2026 | 32.60 | 32.60 | 32.20 | 32.30 | 32.30 | -0.62% | 147,000 |
| Jan 2, 2026 | 32.45 | 32.55 | 32.25 | 32.50 | 32.50 | 0.15% | 134,006 |
| Dec 31, 2025 | 32.60 | 32.60 | 32.35 | 32.45 | 32.45 | -0.15% | 60,004 |
| Dec 30, 2025 | 32.85 | 32.85 | 32.30 | 32.50 | 32.50 | -1.07% | 144,000 |
| Dec 29, 2025 | 33.05 | 33.40 | 32.75 | 32.85 | 32.85 | -0.45% | 403,191 |
| Dec 26, 2025 | 32.80 | 33.00 | 32.50 | 33.00 | 33.00 | 0.92% | 181,000 |
| Dec 24, 2025 | 32.65 | 32.70 | 32.45 | 32.70 | 32.70 | 0.31% | 63,000 |
| Dec 23, 2025 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | 0.31% | 80,028 |
| Dec 22, 2025 | 32.70 | 32.70 | 32.40 | 32.50 | 32.50 | -0.31% | 161,015 |
| Dec 19, 2025 | 32.70 | 32.70 | 32.35 | 32.60 | 32.60 | - | 114,004 |
| Dec 18, 2025 | 32.75 | 32.75 | 32.40 | 32.60 | 32.60 | -0.31% | 63,008 |
| Dec 17, 2025 | 32.50 | 32.70 | 32.45 | 32.70 | 32.70 | 0.62% | 91,001 |
| Dec 16, 2025 | 32.80 | 32.80 | 32.35 | 32.50 | 32.50 | -0.61% | 73,044 |
| Dec 15, 2025 | 32.70 | 32.75 | 32.55 | 32.70 | 32.70 | -0.30% | 104,000 |
| Dec 12, 2025 | 32.75 | 32.80 | 32.55 | 32.80 | 32.80 | 0.31% | 92,000 |
| Dec 11, 2025 | 32.70 | 32.75 | 32.40 | 32.70 | 32.70 | 0.15% | 107,002 |
| Dec 10, 2025 | 33.10 | 33.10 | 32.55 | 32.65 | 32.65 | -1.06% | 125,000 |
| Dec 9, 2025 | 33.20 | 33.20 | 32.60 | 33.00 | 33.00 | -0.60% | 73,002 |
| Dec 8, 2025 | 33.55 | 33.55 | 33.20 | 33.20 | 33.20 | -0.90% | 55,120 |
| Dec 5, 2025 | 33.45 | 33.60 | 33.15 | 33.50 | 33.50 | 0.60% | 152,439 |
| Dec 4, 2025 | 33.30 | 33.40 | 32.50 | 33.30 | 33.30 | 0.30% | 267,000 |
| Dec 3, 2025 | 32.95 | 33.40 | 32.75 | 33.20 | 33.20 | 1.53% | 112,343 |
| Dec 2, 2025 | 32.10 | 33.50 | 31.95 | 32.70 | 32.70 | 2.19% | 333,000 |
| Dec 1, 2025 | 31.75 | 32.00 | 31.55 | 32.00 | 32.00 | 0.79% | 147,044 |
| Nov 28, 2025 | 31.55 | 31.75 | 31.30 | 31.75 | 31.75 | 0.79% | 89,000 |
| Nov 27, 2025 | 31.60 | 31.60 | 31.30 | 31.50 | 31.50 | -0.16% | 68,002 |
| Nov 26, 2025 | 31.80 | 31.80 | 31.40 | 31.55 | 31.55 | -0.47% | 130,004 |
| Nov 25, 2025 | 31.65 | 31.70 | 31.30 | 31.70 | 31.70 | 0.96% | 60,035 |
| Nov 24, 2025 | 31.45 | 31.45 | 31.20 | 31.40 | 31.40 | 0.64% | 52,000 |
| Nov 21, 2025 | 31.65 | 31.80 | 31.10 | 31.20 | 31.20 | -1.11% | 212,211 |
| Nov 20, 2025 | 31.75 | 31.80 | 31.50 | 31.55 | 31.55 | 0.16% | 83,048 |
| Nov 19, 2025 | 31.65 | 31.65 | 31.30 | 31.50 | 31.50 | - | 68,510 |
| Nov 18, 2025 | 31.85 | 31.85 | 31.45 | 31.50 | 31.50 | -0.79% | 126,100 |
| Nov 17, 2025 | 31.85 | 32.00 | 31.60 | 31.75 | 31.75 | -0.31% | 120,938 |
| Nov 14, 2025 | 31.85 | 31.90 | 31.70 | 31.85 | 31.85 | -0.31% | 62,500 |
| Nov 13, 2025 | 31.75 | 32.05 | 31.60 | 31.95 | 31.95 | 0.31% | 55,000 |
| Nov 12, 2025 | 31.95 | 32.35 | 31.75 | 31.85 | 31.85 | -0.47% | 296,033 |
| Nov 11, 2025 | 32.00 | 32.20 | 31.55 | 32.00 | 32.00 | 0.79% | 114,000 |
| Nov 10, 2025 | 32.30 | 32.30 | 31.50 | 31.75 | 31.75 | - | 55,000 |
| Nov 7, 2025 | 31.15 | 31.80 | 31.15 | 31.75 | 31.75 | 1.28% | 96,109 |
| Nov 6, 2025 | 31.45 | 31.65 | 31.20 | 31.35 | 31.35 | 0.97% | 127,000 |
| Nov 5, 2025 | 31.15 | 31.30 | 30.90 | 31.05 | 31.05 | -0.32% | 167,699 |
| Nov 4, 2025 | 31.15 | 31.25 | 31.05 | 31.15 | 31.15 | - | 59,000 |
| Nov 3, 2025 | 31.10 | 31.15 | 30.85 | 31.15 | 31.15 | 0.65% | 29,101 |
| Oct 31, 2025 | 31.55 | 31.55 | 30.80 | 30.95 | 30.95 | -2.37% | 165,614 |
| Oct 30, 2025 | 31.30 | 31.70 | 30.95 | 31.70 | 31.70 | 1.28% | 118,000 |
| Oct 29, 2025 | 31.65 | 31.65 | 31.30 | 31.30 | 31.30 | -0.79% | 60,128 |
| Oct 28, 2025 | 31.90 | 31.90 | 31.40 | 31.55 | 31.55 | -0.47% | 33,001 |
| Oct 27, 2025 | 31.70 | 31.70 | 31.20 | 31.70 | 31.70 | - | 284,002 |
| Oct 23, 2025 | 32.05 | 32.30 | 31.35 | 31.70 | 31.70 | -0.63% | 216,102 |
| Oct 22, 2025 | 31.80 | 32.00 | 31.60 | 31.90 | 31.90 | 0.63% | 83,002 |
| Oct 21, 2025 | 31.80 | 31.90 | 31.55 | 31.70 | 31.70 | - | 120,321 |
| Oct 20, 2025 | 32.00 | 32.00 | 31.55 | 31.70 | 31.70 | - | 104,013 |
| Oct 17, 2025 | 31.85 | 31.90 | 31.60 | 31.70 | 31.70 | -0.31% | 81,000 |
| Oct 16, 2025 | 31.95 | 31.95 | 31.65 | 31.80 | 31.80 | - | 76,201 |
| Oct 15, 2025 | 31.90 | 32.20 | 31.50 | 31.80 | 31.80 | - | 157,702 |
| Oct 14, 2025 | 32.60 | 32.60 | 31.60 | 31.80 | 31.80 | -0.47% | 261,623 |
| Oct 13, 2025 | 32.00 | 32.10 | 31.55 | 31.95 | 31.95 | -1.84% | 82,010 |
| Oct 9, 2025 | 33.30 | 33.55 | 32.55 | 32.55 | 32.55 | -2.54% | 271,599 |
| Oct 8, 2025 | 32.75 | 33.40 | 32.45 | 33.40 | 33.40 | 2.14% | 249,001 |
| Oct 7, 2025 | 32.70 | 33.20 | 32.70 | 32.70 | 32.70 | -1.06% | 183,000 |
| Oct 3, 2025 | 32.90 | 33.05 | 32.85 | 33.05 | 33.05 | 0.15% | 34,000 |
| Oct 2, 2025 | 33.00 | 33.30 | 32.60 | 33.00 | 33.00 | -0.75% | 128,035 |