Strong H Machinery Technology (Cayman), Inc. 4560
TWSE · Taiwan · Retail Trade
TWD 29.50+0.10 (+0.34%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.50 | +0.34% | TWD 29.50 | TWD 29.60 | TWD 29.30 | 390.11K |
| 2026-10-01 | TWD 29.40 | -1.67% | TWD 29.85 | TWD 29.85 | TWD 29.30 | 229.00K |
| 2026-09-30 | TWD 29.90 | +1.87% | TWD 29.45 | TWD 29.90 | TWD 29.30 | 367.00K |
| 2026-09-29 | TWD 29.35 | -0.68% | TWD 29.55 | TWD 29.55 | TWD 29.20 |
| 139.00K |
| 2026-09-24 | TWD 29.55 | +2.07% | TWD 29.00 | TWD 29.75 | TWD 28.75 | 462.00K |
| 2026-09-23 | TWD 28.95 | +0.17% | TWD 29.05 | TWD 29.05 | TWD 28.80 | 120.00K |
| 2026-09-22 | TWD 28.90 | -0.34% | TWD 29.10 | TWD 29.10 | TWD 28.75 | 242.00K |
| 2026-09-21 | TWD 29.00 | +0.52% | TWD 28.95 | TWD 29.05 | TWD 28.70 | 167.00K |
| 2026-09-18 | TWD 28.85 | -1.20% | TWD 29.25 | TWD 29.25 | TWD 28.70 | 173.00K |
| 2026-09-17 | TWD 29.20 | +0.17% | TWD 29.25 | TWD 29.25 | TWD 28.90 | 171.00K |
| 2026-09-16 | TWD 29.15 | +0.69% | TWD 29.15 | TWD 29.15 | TWD 28.75 | 180.00K |
| 2026-09-15 | TWD 28.95 | -0.17% | TWD 28.85 | TWD 29.10 | TWD 28.75 | 148.00K |
| 2026-09-14 | TWD 29.00 | -1.53% | TWD 29.30 | TWD 29.30 | TWD 28.80 | 229.00K |
| 2026-09-11 | TWD 29.45 | -0.67% | TWD 29.75 | TWD 29.80 | TWD 29.20 | 560.00K |
| 2026-09-10 | TWD 29.65 | +1.37% | TWD 29.40 | TWD 29.90 | TWD 29.20 | 465.00K |
| 2026-09-09 | TWD 29.25 | +0.34% | TWD 29.15 | TWD 29.25 | TWD 28.95 | 243.00K |
| 2026-09-08 | TWD 29.15 | +1.92% | TWD 28.80 | TWD 29.25 | TWD 28.60 | 187.00K |
| 2026-09-07 | TWD 28.60 | -1.04% | TWD 29.15 | TWD 29.15 | TWD 28.55 | 197.00K |
| 2026-09-04 | TWD 28.90 | -1.87% | TWD 29.50 | TWD 29.55 | TWD 28.85 | 336.00K |
| 2026-09-03 | TWD 29.45 | -0.34% | TWD 29.65 | TWD 29.65 | TWD 29.30 | 289.00K |
| 2026-09-02 | TWD 29.55 | -0.51% | TWD 29.80 | TWD 29.85 | TWD 29.30 | 372.00K |
| 2026-09-01 | TWD 29.70 | +0.68% | TWD 29.50 | TWD 30.15 | TWD 29.45 | 388.00K |
| 2026-08-31 | TWD 29.50 | -2.80% | TWD 30.50 | TWD 30.50 | TWD 29.50 | 414.00K |
| 2026-08-28 | TWD 30.35 | -1.14% | TWD 30.70 | TWD 30.75 | TWD 30.15 | 385.00K |
| 2026-08-27 | TWD 30.70 | -1.13% | TWD 31.00 | TWD 31.15 | TWD 30.55 | 548.00K |
| 2026-08-26 | TWD 31.05 | -7.17% | TWD 32.45 | TWD 32.50 | TWD 30.50 | 1.16M |
| 2026-08-25 | TWD 33.45 | +0.90% | TWD 33.10 | TWD 33.50 | TWD 32.80 | 202.00K |
| 2026-08-24 | TWD 33.15 | +0.45% | TWD 33.20 | TWD 33.20 | TWD 32.65 | 525.00K |
| 2026-08-21 | TWD 33.00 | 0.00% | TWD 33.00 | TWD 33.55 | TWD 32.20 | 752.00K |
| 2026-08-20 | TWD 33.00 | +1.85% | TWD 32.55 | TWD 33.25 | TWD 32.30 | 651.00K |
| 2026-08-19 | TWD 32.40 | -1.22% | TWD 32.80 | TWD 32.80 | TWD 32.20 | 239.00K |
| 2026-08-18 | TWD 32.80 | +1.08% | TWD 32.40 | TWD 33.80 | TWD 32.20 | 404.00K |
| 2026-08-17 | TWD 32.45 | +1.25% | TWD 32.15 | TWD 32.45 | TWD 31.95 | 198.00K |
| 2026-08-14 | TWD 32.05 | -1.23% | TWD 32.45 | TWD 32.45 | TWD 31.85 | 179.00K |
| 2026-08-13 | TWD 32.45 | +0.62% | TWD 32.45 | TWD 32.45 | TWD 32.10 | 57.00K |
| 2026-08-12 | TWD 32.25 | +0.78% | TWD 32.15 | TWD 32.50 | TWD 32.00 | 189.00K |
| 2026-08-11 | TWD 32.00 | -1.23% | TWD 32.40 | TWD 32.50 | TWD 31.90 | 315.00K |
| 2026-08-10 | TWD 32.40 | +0.93% | TWD 32.30 | TWD 32.60 | TWD 31.65 | 524.00K |
| 2026-08-07 | TWD 32.10 | +1.26% | TWD 31.70 | TWD 32.15 | TWD 31.50 | 325.00K |
| 2026-08-06 | TWD 31.70 | +0.48% | TWD 31.55 | TWD 31.80 | TWD 31.10 | 255.00K |
| 2026-08-05 | TWD 31.55 | +0.32% | TWD 31.60 | TWD 31.80 | TWD 31.35 | 292.00K |
| 2026-08-04 | TWD 31.45 | 0.00% | TWD 31.50 | TWD 31.50 | TWD 31.05 | 234.00K |
| 2026-08-03 | TWD 31.45 | -0.16% | TWD 31.55 | TWD 31.65 | TWD 30.85 | 256.00K |
| 2026-07-31 | TWD 31.50 | +0.16% | TWD 31.55 | TWD 32.20 | TWD 31.30 | 417.00K |
| 2026-07-30 | TWD 31.45 | +0.16% | TWD 31.30 | TWD 31.85 | TWD 31.25 | 285.00K |
| 2026-07-29 | TWD 31.40 | 0.00% | TWD 31.55 | TWD 31.85 | TWD 30.80 | 328.00K |
| 2026-07-28 | TWD 31.40 | -0.79% | TWD 31.65 | TWD 31.75 | TWD 31.30 | 308.00K |
| 2026-07-27 | TWD 31.65 | +0.80% | TWD 31.50 | TWD 32.00 | TWD 31.15 | 177.00K |
| 2026-07-24 | TWD 31.40 | 0.00% | TWD 31.45 | TWD 31.50 | TWD 31.00 | 145.00K |
| 2026-07-23 | TWD 31.40 | -0.48% | TWD 31.60 | TWD 31.75 | TWD 31.25 | 241.00K |
| 2026-07-22 | TWD 31.55 | -2.62% | TWD 32.40 | TWD 32.40 | TWD 31.30 | 317.00K |
| 2026-07-21 | TWD 32.40 | +1.25% | TWD 31.75 | TWD 32.95 | TWD 31.75 | 217.00K |
| 2026-07-20 | TWD 32.00 | -5.33% | TWD 32.25 | TWD 32.25 | TWD 31.60 | 145.00K |
| 2026-07-17 | TWD 33.80 | -0.73% | TWD 34.05 | TWD 34.05 | TWD 33.50 | 204.03K |
| 2026-07-16 | TWD 34.05 | +0.15% | TWD 34.05 | TWD 34.40 | TWD 33.85 | 99.00K |
| 2026-07-15 | TWD 34.00 | +1.49% | TWD 33.60 | TWD 34.65 | TWD 33.50 | 257.00K |
| 2026-07-14 | TWD 33.50 | -1.03% | TWD 33.85 | TWD 33.85 | TWD 33.00 | 193.00K |
| 2026-07-13 | TWD 33.85 | -1.31% | TWD 34.40 | TWD 34.55 | TWD 33.65 | 224.00K |
| 2026-07-10 | TWD 34.30 | 0.00% | TWD 34.30 | TWD 34.30 | TWD 34.30 | 0 |
| 2026-07-09 | TWD 34.30 | +0.88% | TWD 33.95 | TWD 34.35 | TWD 33.70 | 146.00K |
| 2026-07-08 | TWD 34.00 | +1.49% | TWD 33.75 | TWD 34.00 | TWD 33.40 | 116.00K |
| 2026-07-07 | TWD 33.50 | -1.76% | TWD 34.30 | TWD 34.30 | TWD 33.45 | 195.00K |
| 2026-07-06 | TWD 34.10 | -0.87% | TWD 34.40 | TWD 34.70 | TWD 33.50 | 189.00K |
| 2026-07-03 | TWD 34.40 | +0.88% | TWD 34.10 | TWD 34.65 | TWD 33.80 | 135.00K |
| 2026-07-02 | TWD 34.10 | +3.18% | TWD 33.00 | TWD 34.10 | TWD 32.80 | 252.00K |
| 2026-07-01 | TWD 33.05 | -0.45% | TWD 33.20 | TWD 33.30 | TWD 32.50 | 383.00K |
| 2026-06-30 | TWD 33.20 | +1.37% | TWD 33.00 | TWD 33.30 | TWD 32.90 | 157.00K |
| 2026-06-29 | TWD 32.75 | +1.08% | TWD 32.40 | TWD 32.95 | TWD 32.40 | 271.00K |
| 2026-06-26 | TWD 32.40 | -1.67% | TWD 32.60 | TWD 32.90 | TWD 32.30 | 153.00K |
| 2026-06-25 | TWD 32.95 | +1.07% | TWD 32.70 | TWD 33.00 | TWD 32.40 | 230.00K |
| 2026-06-24 | TWD 32.60 | +0.46% | TWD 32.45 | TWD 32.65 | TWD 32.15 | 138.00K |
| 2026-06-23 | TWD 32.45 | -0.92% | TWD 32.70 | TWD 32.80 | TWD 32.20 | 224.00K |
| 2026-06-22 | TWD 32.75 | -1.06% | TWD 33.10 | TWD 33.20 | TWD 32.50 | 308.00K |
| 2026-06-18 | TWD 33.10 | +0.15% | TWD 33.15 | TWD 33.45 | TWD 32.70 | 315.10K |
| 2026-06-17 | TWD 33.05 | +1.07% | TWD 32.80 | TWD 33.15 | TWD 32.55 | 263.00K |
| 2026-06-16 | TWD 32.70 | +0.31% | TWD 32.70 | TWD 33.05 | TWD 32.65 | 106.00K |
| 2026-06-15 | TWD 32.60 | +0.15% | TWD 32.55 | TWD 32.80 | TWD 32.40 | 171.00K |
| 2026-06-12 | TWD 32.55 | +0.15% | TWD 32.85 | TWD 32.85 | TWD 32.35 | 286.00K |
| 2026-06-11 | TWD 32.50 | +0.15% | TWD 32.00 | TWD 32.50 | TWD 31.80 | 156.00K |
| 2026-06-10 | TWD 32.45 | +1.56% | TWD 31.95 | TWD 33.10 | TWD 31.90 | 544.00K |
| 2026-06-09 | TWD 31.95 | +1.11% | TWD 31.65 | TWD 32.05 | TWD 31.65 | 212.00K |
| 2026-06-08 | TWD 31.60 | -3.66% | TWD 32.00 | TWD 32.60 | TWD 31.35 | 469.04K |
| 2026-06-05 | TWD 32.80 | -0.46% | TWD 33.10 | TWD 33.25 | TWD 32.40 | 405.00K |
| 2026-06-04 | TWD 32.95 | +2.33% | TWD 32.35 | TWD 33.10 | TWD 32.00 | 474.03K |
| 2026-06-03 | TWD 32.20 | +0.31% | TWD 32.35 | TWD 32.50 | TWD 32.00 | 192.00K |
| 2026-06-02 | TWD 32.10 | -0.77% | TWD 32.35 | TWD 33.00 | TWD 32.00 | 296.00K |
| 2026-06-01 | TWD 32.35 | +1.09% | TWD 32.00 | TWD 32.45 | TWD 31.85 | 143.00K |
| 2026-05-29 | TWD 32.00 | -0.93% | TWD 32.10 | TWD 32.35 | TWD 31.55 | 328.00K |
| 2026-05-28 | TWD 32.30 | -1.07% | TWD 32.65 | TWD 32.65 | TWD 32.15 | 130.00K |
| 2026-05-27 | TWD 32.65 | +0.46% | TWD 32.80 | TWD 33.05 | TWD 32.30 | 118.00K |