Skip to main content
Chunghwa Precision Test Tech. Co., Ltd. (TPEX:6510)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,645.00
-60.00 (-1.62%)
Apr 29, 2026, 9:50 AM CST

TPEX:6510 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,645.003,720.003,495.003,705.003,705.003.78%649,171
Apr 27, 20263,620.003,720.003,430.003,570.003,570.00-1.65%982,145
Apr 24, 20263,910.004,040.003,565.003,630.003,630.00-5.71%1,501,938
Apr 23, 20264,310.004,395.003,780.003,850.003,850.00-8.33%1,188,815
Apr 22, 20264,200.004,475.004,150.004,200.004,200.002.31%1,103,826
Apr 21, 20263,940.004,115.003,795.004,105.004,105.007.74%1,371,203
Apr 20, 20263,815.003,865.003,650.003,810.003,810.001.87%895,174
Apr 17, 20263,660.003,870.003,660.003,740.003,740.002.19%946,849
Apr 16, 20263,800.003,935.003,530.003,660.003,660.001.53%1,737,043
Apr 15, 20263,470.003,695.003,415.003,605.003,605.007.29%1,557,527
Apr 14, 20263,480.003,575.003,305.003,360.003,360.00-1.75%740,075
Apr 13, 20263,600.003,600.003,315.003,420.003,420.00-1.87%557,065
Apr 10, 20263,475.003,575.003,420.003,485.003,485.002.35%418,184
Apr 9, 20263,490.003,530.003,380.003,405.003,405.00-0.87%515,073
Apr 8, 20263,495.003,515.003,405.003,435.003,435.003.31%615,380
Apr 7, 20263,205.003,375.003,205.003,325.003,325.005.06%486,457
Apr 2, 20263,380.003,445.003,120.003,165.003,165.00-5.66%597,935
Apr 1, 20263,225.003,375.003,220.003,355.003,355.008.93%657,531
Mar 31, 20263,345.003,390.002,990.003,080.003,080.00-7.23%925,132
Mar 30, 20263,180.003,430.003,160.003,320.003,320.002.47%947,909
Mar 27, 20263,000.003,260.003,000.003,240.003,240.005.37%655,168
Mar 26, 20263,090.003,295.003,070.003,075.003,075.00-3.76%1,033,632
Mar 25, 20263,315.003,330.003,120.003,195.003,195.00-0.16%940,722
Mar 24, 20263,585.003,590.003,140.003,200.003,200.00-6.16%1,377,494
Mar 23, 20263,495.003,625.003,355.003,410.003,410.00-5.28%664,315
Mar 20, 20263,560.003,790.003,475.003,600.003,600.001.41%978,842
Mar 19, 20263,670.003,860.003,510.003,550.003,550.00-4.95%727,329
Mar 18, 20263,860.003,950.003,710.003,735.003,735.00-1.06%812,050
Mar 17, 20263,790.003,875.003,720.003,775.003,775.001.07%452,270
Mar 16, 20263,965.003,965.003,710.003,735.003,735.00-3.11%375,663
Mar 13, 20263,935.004,045.003,825.003,855.003,855.00-3.99%547,612
Mar 12, 20263,770.004,100.003,730.004,015.004,015.007.07%1,180,215
Mar 11, 20263,580.003,805.003,580.003,750.003,750.008.23%649,761
Mar 10, 20263,495.003,645.003,360.003,465.003,465.004.05%910,708
Mar 9, 20263,490.003,505.003,330.003,330.003,330.00-9.88%313,568
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%734,853
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