Taiwan - Delayed Quote TWD

China Electric Mfg. Corporation (1611.TW)

13.85
-0.05
(-0.36%)
At close: May 9 at 1:30:17 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
May 9, 202513.9013.9013.7513.8513.85216,101
May 8, 202513.8013.9013.8013.9013.90193,002
May 7, 202513.8513.8513.7013.7513.75166,829
May 6, 202513.9013.9513.8013.8513.85287,000
May 5, 202514.0014.0513.6513.7513.75342,001
May 2, 202513.7014.0513.7013.8513.85499,469
Apr 30, 202513.9013.9013.5513.6013.60248,147
Apr 29, 202513.5513.9013.5513.9013.90365,050
Apr 28, 202513.1513.5513.1513.5513.55623,050
Apr 25, 202513.2013.3013.1013.1513.15471,046
Apr 24, 202513.0513.1512.9013.1013.10327,003
Apr 23, 202513.0013.2012.9513.0513.05506,094
Apr 22, 202512.5012.9012.5012.8012.80294,002
Apr 21, 202512.9012.9012.6012.6012.60351,720
Apr 18, 202513.0013.0512.9512.9512.95152,620
Apr 17, 202513.0013.0012.7013.0013.00322,322
Apr 16, 202513.2013.2513.0013.0013.00532,000
Apr 15, 202512.8013.4012.8013.3513.35662,907
Apr 14, 202512.8013.3012.7012.7512.751,005,011
Apr 11, 202512.1012.6011.6012.6012.60932,268
Apr 10, 202512.2012.2012.2012.2012.20202,534
Apr 9, 202512.3012.3011.0511.1011.101,750,956
Apr 8, 202512.0012.4511.9012.2012.201,827,319
Apr 7, 202513.2013.2013.2013.2013.20364,518
Apr 2, 202514.5514.7014.4014.6514.65472,812
Apr 1, 202514.4514.6514.3014.5514.55900,044
Mar 31, 202514.9014.9014.4014.4014.401,155,127
Mar 28, 202515.5015.5014.9015.1015.101,027,656
Mar 27, 202515.5515.8015.4515.5015.50951,101
Mar 26, 2025 0.8 Dividend
Mar 26, 202515.6015.7015.5515.6015.601,817,210
Mar 25, 202516.6516.6516.2516.4015.601,292,578
Mar 24, 202516.6516.6516.4516.5015.70953,601
Mar 21, 202516.7016.7516.5016.5515.74658,726
Mar 20, 202516.4516.9516.4016.5015.70768,730
Mar 19, 202516.3516.4016.2016.2515.46398,016
Mar 18, 202516.5016.5016.2016.2515.46462,063
Mar 17, 202516.4516.5016.3016.3015.50823,110
Mar 14, 202516.1016.3516.1016.3515.55397,231
Mar 13, 202516.4016.4516.1016.1015.31559,277
Mar 12, 202516.1516.3516.1516.2515.46333,502
Mar 11, 202516.2016.3515.9516.2515.46717,169
Mar 10, 202516.2016.5516.2016.4015.60681,129
Mar 7, 202516.2016.4016.2016.2015.41587,091
Mar 6, 202516.4516.5516.2016.2015.41714,595
Mar 5, 202516.1016.4016.0016.3515.551,029,945
Mar 4, 202515.8016.1015.5016.1015.311,027,781
Mar 3, 202515.7015.8515.6015.8015.03407,100
Feb 27, 202515.8016.0515.7515.8015.03428,100
Feb 26, 202515.7016.1515.7015.7514.98809,069
Feb 25, 202515.8015.8015.6015.7014.93289,362
Feb 24, 202515.5515.8515.5515.8015.03261,207
Feb 21, 202515.9015.9515.6515.7514.98837,982
Feb 20, 202515.5015.9515.5015.7514.981,787,820
Feb 19, 202515.4515.5515.4015.4514.70308,008
Feb 18, 202515.4515.5515.3515.4014.65396,065
Feb 17, 202515.5515.6015.4015.4514.70449,725
Feb 14, 202515.3515.6015.2015.4014.65628,334
Feb 13, 202515.1015.4014.9515.3014.551,167,156
Feb 12, 202514.9015.0514.8514.9014.17219,007
Feb 11, 202515.2515.2514.8514.8514.13516,223
Feb 10, 202514.9515.2514.9515.1514.41346,463
Feb 7, 202515.1515.1515.0015.0014.27251,621
Feb 6, 202515.0015.1515.0015.1514.41369,995
Feb 5, 202514.9515.1014.8015.0514.32360,035
Feb 4, 202514.8014.9014.7514.8014.08206,068
Feb 3, 202514.9514.9514.5014.8014.08294,307
Jan 22, 202514.8514.9514.7014.9514.22325,319
Jan 21, 202514.6514.8514.6514.8014.08220,291
Jan 20, 202514.7514.8014.5514.7514.03250,012
Jan 17, 202514.6014.8014.6014.7013.98274,004
Jan 16, 202514.8014.8514.6014.6013.89363,476
Jan 15, 202514.8014.8014.5514.7013.98303,511
Jan 14, 202514.5014.7014.4514.7013.98410,535
Jan 13, 202514.7014.7014.2514.3513.65717,800
Jan 10, 202514.7515.0014.7514.7514.03445,021
Jan 9, 202515.2515.3014.7514.7514.03928,553
Jan 8, 202515.2015.3515.1515.2514.51351,419
Jan 7, 202515.4515.6015.1515.2014.46862,003
Jan 6, 202515.5015.5515.3015.4014.65755,518
Jan 3, 202515.8515.9015.5015.5014.74941,002
Jan 2, 202515.7515.9515.6515.8015.03341,003
Dec 31, 202415.7515.8515.6515.7514.98386,098
Dec 30, 202415.8015.9515.7015.8015.03346,057
Dec 27, 202416.1016.1015.8015.8015.03327,190
Dec 26, 202416.0016.2516.0016.0515.27401,430
Dec 25, 202416.0016.1515.9016.0015.22299,100
Dec 24, 202416.2016.3015.8515.8515.08650,216
Dec 23, 202415.9016.1015.8016.0015.22442,277
Dec 20, 202415.9016.0515.6515.7014.93634,179
Dec 19, 202416.1016.1015.7515.8015.03789,024
Dec 18, 202415.9516.1515.8516.0015.22955,450
Dec 17, 202415.9516.2015.9516.1015.31348,069
Dec 16, 202416.0516.3015.9515.9515.17823,631
Dec 13, 202416.5016.5016.0516.0515.271,138,102
Dec 12, 202416.8516.9516.5016.5015.70701,117
Dec 11, 202416.6016.9016.6016.8015.98907,241
Dec 10, 202416.9017.2016.7016.7515.93836,353
Dec 9, 202417.4017.4016.9016.9016.081,116,370
Dec 6, 202417.3517.6017.2517.3016.46891,083
Dec 5, 202417.5017.7017.3017.3016.461,576,150
Dec 4, 202417.2017.4517.1017.4016.551,020,456
Dec 3, 202417.3017.4517.1517.2016.36944,079
Dec 2, 202417.4017.5517.1017.1016.271,508,033
Nov 29, 202416.6517.8516.5017.3516.503,539,256
Nov 28, 202417.4017.4016.7516.9016.082,022,768
Nov 27, 202417.5517.7017.2517.5016.652,203,901
Nov 26, 202417.8517.9017.3517.7016.843,005,025
Nov 25, 202417.0018.1016.9017.7016.848,203,687
Nov 22, 202416.8517.0516.8016.8015.981,288,092
Nov 21, 202416.7017.3516.5516.8516.032,479,681
Nov 20, 202416.6016.6016.6016.6015.791,914,738
Nov 19, 202416.8016.9516.6516.6515.841,214,191
Nov 18, 202417.1517.4016.8016.8015.982,788,908
Nov 15, 202418.0018.0517.1517.2016.368,810,800
Nov 14, 202417.4018.1517.1517.9517.0715,590,021
Nov 13, 202416.1017.6516.1017.1016.278,942,511
Nov 12, 202416.1016.1515.8516.0515.271,008,799
Nov 11, 202416.4016.4516.1516.2015.41488,460
Nov 8, 202416.8016.8016.3516.4015.60469,199
Nov 7, 202416.4516.7516.4516.6515.84790,100
Nov 6, 202416.4516.5016.3016.4515.65345,811
Nov 5, 202416.3516.5516.3516.4015.60497,958
Nov 4, 202416.5516.5516.2516.2515.46334,471
Nov 1, 202416.3016.5516.1516.4515.65574,050
Oct 30, 202416.6016.6016.3016.3015.50460,011
Oct 29, 202416.8516.8516.4516.5015.70751,050
Oct 28, 202416.7016.8516.6516.8516.03556,074
Oct 25, 202416.7016.7516.5516.6015.79787,200
Oct 24, 202416.9016.9016.6016.6015.79924,303
Oct 23, 202416.7017.0516.7016.7015.89933,199
Oct 22, 202416.5517.0516.4016.7015.891,720,811
Oct 21, 202416.7516.8516.5516.5515.74822,009
Oct 18, 202416.9016.9516.7016.7015.89440,810
Oct 17, 202416.8517.1016.8016.8516.03633,443
Oct 16, 202416.6017.3016.5516.7515.931,289,100
Oct 15, 202416.8016.8016.6016.7015.89470,275
Oct 14, 202416.5516.9016.5016.8015.98761,118
Oct 11, 202416.5016.7016.4016.4015.60525,970
Oct 9, 202416.7016.8016.5016.5015.70728,355
Oct 8, 202416.9516.9516.5516.6515.84890,171
Oct 7, 202416.8517.0516.8016.9516.12434,613
Oct 4, 202417.1017.1016.8016.8015.98840,001
Oct 1, 202417.4017.4017.0017.1016.27757,534
Sep 30, 202417.6017.6017.2517.3516.50534,113
Sep 27, 202417.3517.7017.3517.6016.74841,368
Sep 26, 202417.7017.7017.3517.4016.55815,816
Sep 25, 202417.3017.6017.3017.5516.69710,626
Sep 24, 202417.5017.5017.2017.2516.41445,100
Sep 23, 202417.7517.7517.4017.4016.55531,585
Sep 20, 202417.5017.6017.3017.6016.74854,702
Sep 19, 202417.3017.4517.2017.4516.60529,639
Sep 18, 202417.3517.4517.2017.3516.50577,020
Sep 16, 202417.1517.3517.1017.3016.46469,120
Sep 13, 202416.8517.1516.8517.1016.27576,910
Sep 12, 202417.0017.0516.8516.8516.03404,101
Sep 11, 202416.7016.8016.6016.8015.98449,348
Sep 10, 202417.0517.1516.5516.6015.79766,441
Sep 9, 202416.5017.0016.5017.0016.17511,340
Sep 6, 202417.0017.1016.7517.0016.17626,544
Sep 5, 202416.9017.2016.8016.8516.03672,901
Sep 4, 202416.7017.2016.3016.8015.981,493,332
Sep 3, 202417.7517.8517.3517.5016.65825,161
Sep 2, 202417.9018.1017.7517.7516.88755,350
Aug 30, 202417.9018.1017.8017.8016.93764,017
Aug 29, 202417.8517.9017.7017.8516.98595,051
Aug 28, 202418.0518.0517.8017.8516.98837,908
Aug 27, 202417.9018.1017.8018.0017.12792,573
Aug 26, 202418.1518.2517.8517.9017.031,199,195
Aug 23, 202418.0018.2517.8018.0017.121,638,340
Aug 22, 202418.7018.8018.3018.3017.411,544,572
Aug 21, 202418.8019.0518.5518.6017.692,060,559
Aug 20, 202419.0519.3518.8018.8017.883,068,672
Aug 19, 202419.3019.6519.0519.0518.129,184,314
Aug 16, 202418.9519.4018.5519.1518.2214,387,851
Aug 15, 202417.0018.7516.9518.6517.746,351,220
Aug 14, 202417.2017.3517.0017.0516.221,027,051
Aug 13, 202417.4517.4516.8017.1016.271,287,140
Aug 12, 202417.3517.5517.2017.3016.461,001,853
Aug 9, 202417.0017.4017.0017.0516.221,421,091
Aug 8, 202416.8016.9016.5016.7015.891,077,100
Aug 7, 202416.0517.4016.0517.1516.312,213,425
Aug 6, 202416.7017.0015.1016.0015.223,613,235
Aug 5, 202418.0018.0016.7016.7015.893,124,319
Aug 2, 202419.0519.1518.5018.5517.652,387,870
Aug 1, 202419.4019.5019.2519.3518.411,272,151
Jul 31, 202419.4019.5519.1019.1018.171,436,551
Jul 30, 202419.1019.4018.9519.4018.452,359,241
Jul 29, 202420.3020.3519.3019.3018.363,916,210
Jul 26, 202419.7520.2519.6020.0019.024,105,103
Jul 23, 202420.9521.5020.2020.2519.267,546,444
Jul 22, 202421.6022.5520.2520.5019.5022,879,411
Jul 19, 202420.4022.4019.7521.4520.4027,698,445
Jul 18, 202421.0021.5520.2020.8019.7928,918,731
Jul 17, 202419.5521.3019.5521.3020.2615,719,427
Jul 16, 202419.6019.6019.1519.4018.452,477,505
Jul 15, 202419.9019.9019.4019.5518.601,986,587
Jul 12, 202419.2520.1519.1019.7018.747,471,777
Jul 11, 202419.6519.7519.3519.3518.412,395,209
Jul 10, 202419.3519.9519.3519.5518.605,715,766
Jul 9, 202419.0019.7018.5519.3018.364,614,879
Jul 8, 202419.6519.6518.9519.0018.073,058,621
Jul 5, 202419.3519.5519.2019.3518.412,381,676
Jul 4, 202419.3019.6519.1519.2518.312,645,926
Jul 3, 202419.4019.5019.2519.2518.312,292,834
Jul 2, 202419.2019.7519.1019.2018.263,791,410
Jul 1, 202419.7519.8519.1519.1518.225,303,881
Jun 28, 202420.1520.1519.7519.7518.796,223,264
Jun 27, 202419.8020.3519.7520.1519.1714,585,793
Jun 26, 202420.0520.1019.3019.9518.9811,328,322
Jun 25, 202419.5520.2519.2519.8518.8816,545,920
Jun 24, 202419.8019.8519.2019.5018.558,036,258
Jun 21, 202419.2520.1019.1519.7518.7930,674,414
Jun 20, 202418.9519.3518.8519.3018.3611,989,469
Jun 19, 202418.8019.0518.5018.9518.037,701,645
Jun 18, 202418.6519.2018.1018.8017.8810,283,850
Jun 17, 202417.5519.0017.3518.7017.7919,616,791
Jun 14, 202416.7517.5016.7517.3016.461,910,811
Jun 13, 202416.7516.8516.6016.7515.93730,947
Jun 12, 202417.2017.2016.6516.7015.891,414,110
Jun 11, 202417.6517.6517.0017.0516.221,111,223
Jun 7, 2024 0.5 Dividend
Jun 7, 202416.9017.5016.9017.5016.651,706,510
Jun 6, 202417.8017.8517.5017.6516.311,478,310
Jun 5, 202417.7518.0517.6517.7016.361,030,981
Jun 4, 202418.0018.0517.6517.6516.311,331,333
Jun 3, 202418.2518.2517.9518.0016.641,313,717
May 31, 202417.7518.2517.7017.9016.541,267,163
May 30, 202417.9018.0517.6017.7016.361,360,940
May 29, 202417.9518.0017.8017.9516.591,172,880
May 28, 202418.1018.2017.8017.9016.541,208,561
May 27, 202417.3518.3017.3518.0516.684,242,665
May 24, 202417.1017.3517.0017.3516.04826,097
May 23, 202417.5517.5517.1017.2015.901,676,495
May 22, 202417.8518.0017.6017.6016.271,389,364
May 21, 202418.1518.3017.8017.8016.451,759,400
May 20, 202417.8518.3517.8517.9516.594,438,690
May 17, 202417.7017.9017.6017.6516.311,681,498
May 16, 202417.7017.9017.5017.5516.221,388,988
May 15, 202417.6517.8017.4517.5016.171,285,851
May 14, 202417.8517.9017.5017.5016.171,068,851
May 13, 202418.0018.1017.5517.8516.501,687,391
May 10, 202417.6517.9017.4517.8016.451,657,166
May 9, 202417.9017.9017.4017.4016.081,087,000

Related Tickers

1604.TW Sampo Corporation
26.65
+0.95%
 
1614.TW Taiwan Sanyo Electric Co.,Ltd.
39.25
+0.77%
 
4930.TW Star Comgistic Capital Co., Ltd.
25.00
+0.40%
 
1626.TW Airmate (Cayman) International Co Limited
12.50
+1.21%
 
1810.TW Hocheng Corporation
18.25
-0.27%
 
4564.TW Mosa Industrial Corporation
18.55
+1.92%
 
2491.TW Fortune Oriental Company Limited
11.00
+0.46%
 
9935.TW Ching Feng Home Fashions Co.,Ltd
23.40
-0.85%
 
1558.TW Zeng Hsing Industrial Co., Ltd.
98.90
+1.02%
 
4972.TWO Tons Lightology Inc.
21.95
-0.23%