Skip to main content
Chunghwa Precision Test Tech. Co., Ltd. (TPEX:6510)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,330.00
-365.00 (-9.88%)
Mar 9, 2026, 1:30 PM CST

TPEX:6510 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,600.003,790.003,540.003,695.003,695.002.50%483,755
Mar 5, 20263,520.003,680.003,435.003,605.003,605.006.97%584,784
Mar 4, 20263,580.003,580.003,345.003,370.003,370.00-5.87%554,353
Mar 3, 20263,695.003,760.003,535.003,580.003,580.00-1.38%536,288
Mar 2, 20263,580.003,860.003,580.003,630.003,630.00-3.20%602,112
Feb 26, 20263,970.003,980.003,750.003,750.003,750.00-4.21%1,130,470
Feb 25, 20263,765.004,090.003,725.003,915.003,915.004.54%1,024,536
Feb 24, 20263,930.003,930.003,660.003,745.003,745.00-2.47%597,786
Feb 23, 20264,050.004,075.003,755.003,840.003,840.00-3.52%554,466
Feb 11, 20263,930.004,045.003,915.003,980.003,980.001.27%382,382
Feb 10, 20264,100.004,100.003,870.003,930.003,930.00-1.50%656,134
Feb 9, 20264,050.004,050.003,920.003,990.003,990.007.84%454,615
Feb 6, 20263,865.004,000.003,615.003,700.003,700.00-5.25%1,093,644
Feb 5, 20263,980.004,245.003,865.003,905.003,905.00-2.38%842,870
Feb 4, 20263,780.004,000.003,780.004,000.004,000.005.96%889,905
Feb 3, 20263,500.003,775.003,500.003,775.003,775.009.90%784,180
Feb 2, 20263,295.003,450.003,280.003,435.003,435.003.93%835,873
Jan 30, 20263,170.003,465.003,155.003,305.003,305.004.92%934,776
Jan 29, 20263,160.003,295.003,075.003,150.003,150.00-0.16%548,946
Jan 28, 20263,270.003,320.003,140.003,155.003,155.00-3.81%535,068
Jan 27, 20263,210.003,320.003,190.003,280.003,280.001.86%961,924
Jan 26, 20262,950.003,220.002,900.003,220.003,220.009.90%1,183,289
Jan 23, 20262,910.002,960.002,855.002,930.002,930.000.69%706,997
Jan 22, 20263,120.003,120.002,885.002,910.002,910.00-2.35%892,126
Jan 21, 20262,765.002,980.002,740.002,980.002,980.009.76%1,637,661
Jan 20, 20262,500.002,715.002,450.002,715.002,715.009.92%731,785
Jan 19, 20262,395.002,495.002,295.002,470.002,470.003.13%604,534
Jan 16, 20262,415.002,490.002,375.002,395.002,395.000.84%669,759
Jan 15, 20262,405.002,425.002,325.002,375.002,375.00-1.66%416,511
Jan 14, 20262,285.002,425.002,280.002,415.002,415.005.69%859,407
Jan 13, 20262,195.002,290.002,100.002,285.002,285.005.06%914,561
Jan 12, 20262,230.002,230.002,125.002,175.002,175.00-0.46%519,374
Jan 9, 20262,215.002,240.002,150.002,185.002,185.00-0.23%504,416
Jan 8, 20262,325.002,405.002,165.002,190.002,190.00-5.81%858,239
Jan 7, 20262,335.002,395.002,300.002,325.002,325.00-0.21%555,578
Jan 6, 20262,250.002,385.002,230.002,330.002,330.003.56%692,545
Jan 5, 20262,295.002,310.002,225.002,250.002,250.00-1.96%346,021
Jan 2, 20262,285.002,340.002,250.002,295.002,295.000.44%353,336
Dec 31, 20252,345.002,345.002,265.002,285.002,285.00-2.56%513,865
Dec 30, 20252,350.002,395.002,280.002,345.002,345.00-0.21%649,820
Dec 29, 20252,405.002,450.002,320.002,350.002,350.00-2.08%757,471
Dec 26, 20252,275.002,490.002,275.002,400.002,400.005.96%1,520,363
Dec 24, 20252,280.002,300.002,220.002,265.002,265.00-0.66%435,373
Dec 23, 20252,340.002,360.002,225.002,280.002,280.00-1.72%594,120
Dec 22, 20252,345.002,450.002,290.002,320.002,320.000.87%936,294
Dec 19, 20252,275.002,315.002,225.002,300.002,300.003.84%649,545
Dec 18, 20252,260.002,350.002,195.002,215.002,215.00-3.28%1,095,418
Dec 17, 20252,315.002,360.002,260.002,290.002,290.00-2.76%775,492
Dec 16, 20252,315.002,415.002,290.002,355.002,355.000.64%1,404,973
Dec 15, 20252,150.002,370.002,135.002,340.002,340.008.33%2,293,667
Dec 12, 20252,080.002,160.002,080.002,160.002,160.009.92%477,356
Dec 11, 20251,985.002,000.001,940.001,965.001,965.00-562,275
Dec 10, 20251,995.002,025.001,930.001,965.001,965.00-2.72%644,254
Dec 9, 20251,895.002,055.001,890.002,020.002,020.007.45%1,351,588
Dec 8, 20251,910.001,920.001,855.001,880.001,880.00-1.05%286,998
Dec 5, 20251,830.001,920.001,830.001,900.001,900.002.43%680,253
Dec 4, 20251,810.001,865.001,790.001,855.001,855.00-0.27%972,326
Dec 3, 20251,845.001,870.001,790.001,860.001,860.000.81%661,206
Dec 2, 20251,805.001,885.001,790.001,845.001,845.001.93%937,727
Dec 1, 20251,920.001,925.001,755.001,810.001,810.00-5.73%1,187,201
Nov 28, 20251,815.001,960.001,810.001,920.001,920.006.67%1,550,255
Nov 27, 20251,810.001,845.001,770.001,800.001,800.000.84%928,631
Nov 26, 20251,805.001,815.001,745.001,785.001,785.00-0.28%1,168,718
Nov 25, 20251,680.001,790.001,660.001,790.001,790.009.82%1,949,498
Nov 24, 20251,505.001,630.001,495.001,630.001,630.009.76%841,241
Nov 21, 20251,490.001,540.001,470.001,485.001,485.00-3.88%610,931
Nov 20, 20251,580.001,615.001,515.001,545.001,545.001.31%974,828
Nov 19, 20251,580.001,605.001,470.001,525.001,525.00-3.48%1,029,913
Nov 18, 20251,515.001,655.001,515.001,580.001,580.002.93%1,722,038
Nov 17, 20251,560.001,570.001,505.001,535.001,535.00-472,536
Nov 14, 20251,455.001,590.001,455.001,535.001,535.003.72%1,140,614
Nov 13, 20251,460.001,535.001,460.001,480.001,480.001.02%520,765
Nov 12, 20251,500.001,510.001,460.001,465.001,465.00-2.33%640,747
Nov 11, 20251,580.001,595.001,475.001,500.001,500.00-4.15%945,652
Nov 10, 20251,605.001,605.001,540.001,565.001,565.00-2.49%449,127
Nov 7, 20251,625.001,640.001,580.001,605.001,605.00-1.83%338,739
Nov 6, 20251,635.001,680.001,635.001,635.001,635.001.55%496,941
Nov 5, 20251,580.001,640.001,565.001,610.001,610.00-0.31%417,644
Nov 4, 20251,645.001,700.001,615.001,615.001,615.00-1.82%668,971
Nov 3, 20251,610.001,660.001,605.001,645.001,645.002.17%535,342
Oct 31, 20251,690.001,690.001,570.001,610.001,610.00-3.88%1,815,720
Oct 30, 20251,850.001,855.001,675.001,675.001,675.00-9.95%1,327,870
Oct 29, 20251,900.001,935.001,835.001,860.001,860.000.81%1,314,267
Oct 28, 20251,785.001,870.001,775.001,845.001,845.003.36%1,103,420
Oct 27, 20251,695.001,785.001,690.001,785.001,785.007.85%1,129,463
Oct 23, 20251,710.001,745.001,650.001,655.001,655.00-4.06%809,419
Oct 22, 20251,730.001,800.001,725.001,725.001,725.00-1.43%421,602
Oct 21, 20251,790.001,810.001,735.001,750.001,750.00-1.96%554,074
Oct 20, 20251,790.001,805.001,750.001,785.001,785.001.42%374,850
Oct 17, 20251,800.001,800.001,740.001,760.001,760.00-3.03%567,330
Oct 16, 20251,815.001,830.001,760.001,815.001,815.00-863,738
Oct 15, 20251,720.001,830.001,695.001,815.001,815.007.08%1,616,580
Oct 14, 20251,755.001,820.001,685.001,695.001,695.00-0.59%1,565,060
Oct 13, 20251,565.001,730.001,565.001,705.001,705.00-944,026
Oct 9, 20251,700.001,735.001,690.001,705.001,705.000.59%628,109
Oct 8, 20251,730.001,830.001,680.001,695.001,695.00-3.42%1,744,431
Oct 7, 20251,815.001,840.001,740.001,755.001,755.00-1.68%764,778
Oct 3, 20251,805.001,840.001,765.001,785.001,785.00-0.83%983,963
Oct 2, 20251,900.001,920.001,790.001,800.001,800.00-2.44%1,292,253
Oct 1, 20251,995.002,030.001,820.001,845.001,845.00-4.16%1,998,653