Taiwan - Delayed Quote
TWD
Chung-Hsin Electric and Machinery Manufacturing Corp. (1513.TW)
153.00
-4.00
(-2.55%)
At close: October 30 at 1:30:12 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
156.00
156.00
152.00
153.00
153.00
2,543,825
Oct 29, 2026
158.00
158.50
156.00
157.00
157.00
1,392,891
Oct 28, 2026
161.00
161.00
157.50
159.00
159.00
1,413,609
Oct 27, 2026
162.00
162.00
158.00
159.00
159.00
1,737,739
Oct 23, 2026
160.00
160.00
160.00
160.00
160.00
-
Oct 22, 2026
162.50
163.50
160.00
160.00
160.00
1,278,551
Oct 21, 2026
163.00
163.00
161.00
162.00
162.00
1,261,644
Oct 20, 2026
161.00
163.50
161.00
161.00
161.00
1,154,651
Oct 19, 2026
164.00
164.00
161.00
162.00
162.00
2,452,475
Oct 16, 2026
166.00
167.00
165.00
165.00
165.00
1,043,776
Oct 15, 2026
166.50
167.00
164.00
165.00
165.00
3,095,521
Oct 14, 2026
167.00
169.50
166.00
168.50
168.50
3,147,021
Oct 13, 2026
168.50
169.00
165.00
165.50
165.50
2,658,338
Oct 12, 2026
166.50
171.00
166.00
169.00
169.00
4,960,344
Oct 8, 2026
167.50
167.50
166.00
167.00
167.00
1,417,339
Oct 7, 2026
168.00
169.50
167.00
168.00
168.00
2,854,973
Oct 6, 2026
167.00
168.00
165.50
167.00
167.00
1,552,522
Oct 5, 2026
168.50
168.50
166.00
166.50
166.50
1,840,654
Oct 2, 2026
166.50
167.50
164.50
167.50
167.50
1,811,185
Oct 1, 2026
169.00
169.00
166.50
166.50
166.50
1,429,275
Sep 30, 2026
168.00
169.00
167.50
168.00
168.00
2,824,625
Sep 29, 2026
166.00
168.50
165.00
167.00
167.00
1,727,512
Sep 24, 2026
165.50
167.00
164.00
166.00
166.00
1,239,164
Sep 23, 2026
167.00
167.50
164.50
165.50
165.50
1,377,812
Sep 22, 2026
167.50
168.00
165.00
166.00
166.00
2,064,632
Sep 21, 2026
167.00
168.00
166.00
166.50
166.50
1,990,796
Sep 18, 2026
166.50
167.50
165.00
167.00
167.00
2,618,302
Sep 17, 2026
163.50
165.50
163.50
165.00
165.00
1,716,832
Sep 16, 2026
162.50
164.00
162.50
162.50
162.50
1,013,114
Sep 15, 2026
163.50
164.50
162.00
162.00
162.00
1,214,320
Sep 14, 2026
164.00
165.50
163.50
163.50
163.50
1,250,909
Sep 11, 2026
164.00
166.50
163.50
165.00
165.00
1,398,866
Sep 10, 2026
166.00
166.50
164.50
165.50
165.50
913,039
Sep 9, 2026
164.50
167.50
164.50
167.00
167.00
1,737,802
Sep 8, 2026
167.50
167.50
164.50
165.00
165.00
1,283,948
Sep 7, 2026
167.00
169.50
165.00
167.00
167.00
2,265,934
Sep 4, 2026
164.50
166.00
162.50
165.50
165.50
1,430,100
Sep 3, 2026
166.00
166.00
162.50
162.50
162.50
2,159,960
Sep 2, 2026
166.50
168.00
164.50
165.00
165.00
1,709,002
Sep 1, 2026
164.00
170.50
164.00
166.00
166.00
3,346,305
Aug 31, 2026
167.50
168.00
163.00
164.00
164.00
3,382,612
Aug 28, 2026
173.00
173.00
168.00
168.00
168.00
2,699,842
Aug 27, 2026
166.50
172.50
166.50
170.50
170.50
5,919,982
Aug 26, 2026
165.00
166.50
164.50
166.00
166.00
1,373,188
Aug 25, 2026
163.50
165.50
162.00
165.50
165.50
1,767,073
Aug 24, 2026
167.00
167.50
164.00
164.00
164.00
1,456,994
Aug 21, 2026
166.00
168.00
165.50
166.00
166.00
1,908,740
Aug 20, 2026
165.00
166.50
163.00
166.00
166.00
2,102,195
Aug 19, 2026
164.50
166.00
163.00
164.00
164.00
2,178,840
Aug 18, 2026
170.00
171.50
166.00
167.00
167.00
2,520,742
Aug 17, 2026
169.50
172.50
167.00
171.00
171.00
3,347,845
Aug 14, 2026
172.50
174.00
168.50
170.00
170.00
4,062,592
Aug 13, 2026
168.50
177.00
166.50
171.00
171.00
14,984,146
Aug 12, 2026
161.50
168.00
161.00
165.50
165.50
7,058,272
Aug 11, 2026
159.50
160.50
157.50
160.50
160.50
1,716,981
Aug 10, 2026
159.50
160.50
158.50
159.50
159.50
1,493,243
Aug 7, 2026
160.50
161.50
157.00
157.50
157.50
1,466,510
Aug 6, 2026
161.50
162.50
158.50
160.50
160.50
1,698,222
Aug 5, 2026
161.50
163.00
160.50
161.00
161.00
2,348,379
Aug 4, 2026
154.00
160.00
154.00
159.00
159.00
2,717,772
Aug 3, 2026
153.00
158.50
152.50
155.50
155.50
2,492,962
Jul 31, 2026
154.00
156.50
153.50
153.50
153.50
4,311,222
Jul 30, 2026
147.50
151.50
146.00
147.00
147.00
2,666,401
Jul 29, 2026
153.00
154.00
145.50
149.50
149.50
5,588,391
Jul 28, 2026
155.00
156.00
152.00
152.50
152.50
4,256,585
Jul 27, 2026
159.00
159.00
155.50
158.50
158.50
2,244,306
Jul 24, 2026
159.50
161.00
157.50
158.00
158.00
2,636,879
Jul 23, 2026
164.50
164.50
160.00
160.00
160.00
3,281,514
Jul 22, 2026
164.50
167.00
162.50
162.50
162.50
3,488,949
Jul 21, 2026
160.00
164.00
160.00
162.50
162.50
3,177,312
Jul 20, 2026
160.50
162.00
154.00
157.50
157.50
4,217,036
Jul 17, 2026
165.00
166.00
158.50
158.50
158.50
5,094,823
Jul 16, 2026
170.50
170.50
167.00
167.00
167.00
2,732,629
Jul 15, 2026
163.50
171.50
162.50
171.00
171.00
5,193,269
Jul 14, 2026
168.00
168.00
159.00
164.00
164.00
4,573,034
Jul 13, 2026
170.00
170.00
166.50
168.00
168.00
2,290,230
Jul 9, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
167.00
169.00
166.50
168.50
168.50
3,073,481
Jul 8, 2026
177.00
177.00
171.50
171.50
165.50
5,495,815
Jul 7, 2026
180.50
181.00
175.00
175.00
168.88
5,701,491
Jul 6, 2026
178.00
182.00
177.50
178.50
172.26
6,995,721
Jul 3, 2026
176.50
178.00
175.50
176.50
170.33
2,654,510
Jul 2, 2026
177.00
178.50
176.50
176.50
170.33
3,676,406
Jul 1, 2026
179.00
180.50
176.50
177.00
170.81
4,118,477
Jun 30, 2026
178.00
178.00
176.00
177.00
170.81
4,739,448
Jun 29, 2026
176.50
180.50
175.00
175.50
169.36
6,607,493
Jun 26, 2026
183.50
183.50
175.50
175.50
169.36
12,400,543
Jun 25, 2026
185.50
185.50
182.00
185.00
178.53
13,498,786
Jun 24, 2026
183.00
185.00
179.00
185.00
178.53
20,917,478
Jun 23, 2026
183.50
184.50
178.50
182.00
175.63
18,062,152
Jun 22, 2026
181.00
181.00
176.00
181.00
174.67
16,736,166
Jun 18, 2026
173.00
176.50
171.00
176.50
170.33
17,572,873
Jun 17, 2026
171.00
172.50
168.00
172.00
165.98
10,563,264
Jun 16, 2026
171.50
171.50
168.00
168.50
162.60
3,826,340
Jun 15, 2026
170.00
171.50
169.50
170.00
164.05
6,111,618
Jun 12, 2026
169.50
170.00
167.00
167.00
161.16
6,459,562
Jun 11, 2026
164.00
167.00
160.50
164.00
158.26
6,606,343
Jun 10, 2026
168.00
171.50
164.50
164.50
158.74
9,213,673
Jun 9, 2026
171.00
171.00
167.00
169.50
163.57
10,720,240
Jun 8, 2026
155.00
169.50
155.00
169.50
163.57
18,133,991
Jun 5, 2026
187.00
187.50
169.00
170.50
164.53
39,415,798
Jun 4, 2026
190.00
201.00
186.50
187.00
180.46
78,352,133
Jun 3, 2026
171.00
184.50
169.00
184.50
178.05
45,082,819
Jun 2, 2026
169.50
170.00
165.00
168.00
162.12
8,544,093
Jun 1, 2026
167.50
171.00
166.50
168.50
162.60
9,592,773
May 29, 2026
168.50
169.50
165.00
166.50
160.67
12,524,950
May 28, 2026
170.00
177.00
165.00
165.50
159.71
30,296,076
May 27, 2026
168.50
175.50
166.50
169.00
163.09
30,328,576
May 26, 2026
166.00
172.00
164.00
165.00
159.23
33,346,503
May 25, 2026
158.00
160.00
155.50
160.00
154.40
12,213,007
May 22, 2026
155.00
157.00
153.50
156.50
151.02
6,162,450
May 21, 2026
150.00
154.50
150.00
154.50
149.09
5,609,450
May 20, 2026
150.00
150.50
147.50
148.50
143.30
4,249,832
May 19, 2026
149.00
152.00
149.00
150.00
144.75
4,313,747
May 18, 2026
149.00
149.00
146.50
148.50
143.30
3,764,823
May 15, 2026
154.00
155.50
150.00
150.00
144.75
5,818,127
May 14, 2026
156.50
157.00
153.00
153.00
147.65
4,657,895
May 13, 2026
157.00
157.00
154.50
155.50
150.06
4,072,371
May 12, 2026
159.50
159.50
156.00
157.00
151.51
4,752,497
May 11, 2026
159.50
159.50
156.00
158.50
152.95
6,835,915
May 8, 2026
157.00
163.50
157.00
158.00
152.47
17,422,623
May 7, 2026
157.00
158.00
155.50
156.50
151.02
5,684,782
May 6, 2026
157.00
158.00
154.00
155.50
150.06
10,515,059
May 5, 2026
156.00
156.00
152.50
154.00
148.61
5,303,769
May 4, 2026
150.50
158.50
150.50
155.50
150.06
15,062,099
Apr 30, 2026
149.00
151.50
147.50
148.50
143.30
4,203,462
Apr 29, 2026
149.00
149.00
147.00
148.50
143.30
3,723,067
Apr 28, 2026
151.00
151.00
148.50
149.00
143.79
3,434,739
Apr 27, 2026
152.00
153.00
149.00
150.00
144.75
4,951,866
Apr 24, 2026
153.00
153.50
149.00
149.50
144.27
5,418,396
Apr 23, 2026
157.50
158.00
149.00
151.50
146.20
7,658,911
Apr 22, 2026
155.50
156.00
154.00
155.50
150.06
3,806,543
Apr 21, 2026
154.50
155.50
154.00
155.50
150.06
3,982,225
Apr 20, 2026
154.00
156.50
152.00
153.50
148.13
6,964,335
Apr 17, 2026
156.00
156.00
152.00
153.00
147.65
5,753,460
Apr 16, 2026
151.00
155.00
150.50
155.00
149.58
4,627,997
Apr 15, 2026
153.00
155.00
150.50
150.50
145.23
4,250,086
Apr 14, 2026
153.00
153.00
150.00
151.50
146.20
3,071,505
Apr 13, 2026
150.50
152.00
147.50
151.50
146.20
2,804,684
Apr 10, 2026
150.50
151.00
149.50
150.50
145.23
1,965,477
Apr 9, 2026
149.50
150.00
147.50
150.00
144.75
2,188,079
Apr 8, 2026
147.00
149.50
147.00
148.00
142.82
3,476,896
Apr 7, 2026
145.50
145.50
143.50
144.50
139.44
1,919,852
Apr 2, 2026
147.00
148.00
143.50
144.00
138.96
2,755,816
Apr 1, 2026
146.50
148.50
143.50
145.00
139.93
5,823,677
Mar 31, 2026
148.00
149.50
142.50
143.00
138.00
7,771,918
Mar 30, 2026
149.00
149.50
148.00
149.00
143.79
2,855,161
Mar 27, 2026
152.00
152.00
149.50
152.00
146.68
3,937,460
Mar 26, 2026
155.50
158.00
153.50
153.50
148.13
4,369,138
Mar 25, 2026
158.50
160.50
157.50
158.50
152.95
2,136,943
Mar 24, 2026
157.50
158.00
153.00
156.50
151.02
2,113,727
Mar 23, 2026
155.00
160.50
152.50
154.00
148.61
3,657,122
Mar 20, 2026
161.00
161.00
156.00
157.50
151.99
3,091,639
Mar 19, 2026
161.50
161.50
158.50
159.50
153.92
2,353,675
Mar 18, 2026
164.00
164.50
161.00
162.00
156.33
3,414,639
Mar 17, 2026
160.50
164.50
160.00
162.00
156.33
3,522,037
Mar 16, 2026
158.00
159.50
156.00
158.50
152.95
2,334,170
Mar 13, 2026
154.50
158.50
154.00
158.00
152.47
2,432,689
Mar 12, 2026
156.00
159.50
155.00
157.50
151.99
3,345,103
Mar 11, 2026
153.00
158.00
153.00
156.50
151.02
4,158,035
Mar 10, 2026
154.50
154.50
149.50
151.00
145.72
5,054,765
Mar 9, 2026
152.00
153.00
148.00
151.50
146.20
6,132,617
Mar 6, 2026
159.00
164.00
157.00
160.00
154.40
4,802,817
Mar 5, 2026
160.00
161.50
156.50
160.00
154.40
4,228,945
Mar 4, 2026
161.50
163.00
155.00
155.00
149.58
8,262,768
Mar 3, 2026
172.00
173.50
165.00
165.50
159.71
7,837,748
Mar 2, 2026
171.00
175.00
170.00
171.50
165.50
8,145,030
Feb 26, 2026
171.50
178.00
168.00
175.50
169.36
15,839,006
Feb 25, 2026
169.00
173.50
168.50
170.50
164.53
12,087,746
Feb 24, 2026
169.50
170.00
166.50
168.00
162.12
5,021,639
Feb 23, 2026
165.00
172.00
165.00
168.00
162.12
7,579,153
Feb 11, 2026
164.00
165.00
162.00
163.50
157.78
4,069,538
Feb 10, 2026
163.50
167.00
163.00
163.00
157.30
5,839,332
Feb 9, 2026
162.50
163.50
159.50
163.00
157.30
5,352,810
Feb 6, 2026
163.00
163.50
157.00
158.50
152.95
6,907,958
Feb 5, 2026
168.00
170.50
163.50
164.50
158.74
5,656,597
Feb 4, 2026
167.00
172.50
166.50
170.50
164.53
5,856,201
Feb 3, 2026
167.50
170.50
164.50
169.00
163.09
7,561,737
Feb 2, 2026
165.50
167.00
161.00
163.50
157.78
8,395,939
Jan 30, 2026
177.00
179.50
168.50
168.50
162.60
13,795,531
Jan 29, 2026
185.50
186.50
177.50
178.00
171.77
14,481,171
Jan 28, 2026
177.00
187.50
173.50
185.50
179.01
27,157,714
Jan 27, 2026
182.00
182.00
176.00
177.00
170.81
10,759,131
Jan 26, 2026
183.00
186.50
179.00
181.00
174.67
13,373,522
Jan 23, 2026
185.50
188.50
179.00
184.00
177.56
23,813,495
Jan 22, 2026
182.00
189.00
178.00
184.00
177.56
53,142,811
Jan 21, 2026
177.00
187.50
175.00
177.50
171.29
90,931,470
Jan 20, 2026
160.50
176.50
158.00
176.50
170.33
45,942,613
Jan 19, 2026
160.50
166.00
156.50
160.50
154.88
24,781,177
Jan 16, 2026
154.50
160.00
152.50
160.00
154.40
21,871,275
Jan 15, 2026
156.00
156.00
150.50
151.00
145.72
11,437,734
Jan 14, 2026
148.50
158.50
148.50
157.00
151.51
26,900,406
Jan 13, 2026
147.50
150.00
146.00
147.00
141.86
4,178,602
Jan 12, 2026
147.50
148.00
145.00
146.00
140.89
3,302,181
Jan 9, 2026
146.50
148.00
145.00
146.50
141.37
2,601,259
Jan 8, 2026
146.00
146.50
144.50
145.00
139.93
2,666,334
Jan 7, 2026
147.00
147.50
145.00
146.00
140.89
2,960,362
Jan 6, 2026
147.50
149.00
146.50
147.00
141.86
1,772,058
Jan 5, 2026
148.50
148.50
146.00
147.00
141.86
2,256,544
Jan 2, 2026
150.00
150.50
148.00
148.50
143.30
2,068,490
Dec 31, 2025
151.00
151.00
149.50
149.50
144.27
1,522,067
Dec 30, 2025
149.50
151.50
149.00
151.00
145.72
1,132,152
Dec 29, 2025
151.50
151.50
150.00
150.50
145.23
1,322,107
Dec 26, 2025
150.50
151.00
149.50
150.50
145.23
1,073,433
Dec 24, 2025
151.50
151.50
149.50
149.50
144.27
1,159,260
Dec 23, 2025
152.00
152.00
150.00
151.00
145.72
1,166,381
Dec 22, 2025
152.00
153.00
150.50
152.00
146.68
2,779,729
Dec 19, 2025
146.00
151.00
145.00
151.00
145.72
4,224,424
Dec 18, 2025
146.50
146.50
144.50
144.50
139.44
1,853,987
Dec 17, 2025
147.50
148.00
146.00
146.50
141.37
2,438,118
Dec 16, 2025
148.50
150.00
144.50
146.50
141.37
3,555,627
Dec 15, 2025
151.50
154.00
148.50
148.50
143.30
7,551,469
Dec 12, 2025
150.50
153.50
150.00
152.50
147.16
4,352,872
Dec 11, 2025
152.00
152.00
148.50
149.50
144.27
2,125,208
Dec 10, 2025
150.50
153.50
150.00
150.50
145.23
4,025,811
Dec 9, 2025
149.50
150.50
148.50
150.00
144.75
2,534,701
Dec 8, 2025
148.00
150.00
148.00
148.50
143.30
1,234,384
Dec 5, 2025
148.00
148.50
147.00
147.50
142.34
1,073,703
Dec 4, 2025
148.50
149.50
147.50
147.50
142.34
1,226,433
Dec 3, 2025
148.50
148.50
146.50
147.50
142.34
1,813,128
Dec 2, 2025
147.50
149.00
147.00
147.00
141.86
1,472,381
Dec 1, 2025
149.50
150.00
147.00
147.00
141.86
2,174,056
Nov 28, 2025
151.50
152.00
149.50
149.50
144.27
1,917,146
Nov 27, 2025
150.50
153.50
150.00
150.50
145.23
4,744,059
Nov 26, 2025
149.50
150.50
148.50
150.00
144.75
3,092,340
Nov 25, 2025
151.50
152.00
148.00
149.00
143.79
4,714,637
Nov 24, 2025
150.00
151.50
149.00
151.50
146.20
6,512,526
Nov 21, 2025
148.50
151.50
148.00
151.50
146.20
8,490,672
Nov 20, 2025
153.50
155.50
149.50
151.00
145.72
13,145,607
Nov 19, 2025
149.50
151.00
145.00
150.00
144.75
11,336,939
Nov 18, 2025
146.50
148.50
144.00
147.00
141.86
5,966,807
Nov 17, 2025
146.50
147.50
144.00
145.00
139.93
1,937,435
Nov 14, 2025
148.00
149.50
146.00
146.00
140.89
3,254,394
Nov 13, 2025
146.00
151.00
146.00
150.00
144.75
5,989,857
Nov 12, 2025
144.50
145.50
143.50
143.50
138.48
1,790,351
Nov 11, 2025
145.00
146.50
144.00
144.00
138.96
2,451,177
Nov 10, 2025
145.50
146.00
142.50
144.50
139.44
2,994,907
Nov 7, 2025
149.50
149.50
145.00
145.00
139.93
8,107,195
Nov 6, 2025
153.00
153.00
150.50
151.00
145.72
1,916,283
Nov 5, 2025
151.50
152.50
149.00
151.50
146.20
4,256,940
Nov 4, 2025
158.50
159.50
153.00
153.00
147.65
7,092,792
Nov 3, 2025
156.00
161.00
154.00
157.50
151.99
18,357,876
Oct 31, 2025
151.50
158.00
150.50
153.00
147.65
25,211,040
Oct 30, 2025
149.50
152.00
148.00
151.00
145.72
5,975,743
