Chunghwa Precision Test Tech Co., Ltd. 6510
TPEX · Taiwan · Electronic Technology
TWD 3,000.00-65.00 (-2.12%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 3,000.00 | -2.12% | TWD 3,065.00 | TWD 3,155.00 | TWD 2,960.00 | 961.06K |
| 2026-09-30 | TWD 3,065.00 | -2.39% | TWD 3,170.00 | TWD 3,240.00 | TWD 3,065.00 | 965.81K |
| 2026-09-29 | TWD 3,140.00 | -5.14% | TWD 3,245.00 | TWD 3,285.00 | TWD 3,055.00 | 692.32K |
| 2026-09-24 | TWD 3,310.00 | -4.75% | TWD 3,460.00 | TWD 3,460.00 | TWD 3,280.00 | 978.70K |
| 2026-09-23 | TWD 3,475.00 | -6.08% | TWD 3,735.00 | TWD 3,740.00 | TWD 3,420.00 | 1.53M |
| 2026-09-22 | TWD 3,700.00 | +6.17% | TWD 3,515.00 | TWD 3,775.00 | TWD 3,460.00 | 1.46M |
| 2026-09-21 | TWD 3,485.00 | -0.99% | TWD 3,600.00 | TWD 3,680.00 | TWD 3,365.00 | 1.35M |
| 2026-09-18 | TWD 3,520.00 | +10.00% | TWD 3,330.00 | TWD 3,520.00 | TWD 3,320.00 | 450.14K |
| 2026-09-17 | TWD 3,200.00 | -0.93% | TWD 3,260.00 | TWD 3,355.00 | TWD 3,165.00 | 639.08K |
| 2026-09-16 | TWD 3,230.00 | -0.77% | TWD 3,285.00 | TWD 3,325.00 | TWD 3,200.00 | 663.34K |
| 2026-09-15 | TWD 3,255.00 | -3.56% | TWD 3,325.00 | TWD 3,390.00 | TWD 3,215.00 | 767.16K |
| 2026-09-14 | TWD 3,375.00 | -3.02% | TWD 3,400.00 | TWD 3,520.00 | TWD 3,370.00 | 831.24K |
| 2026-09-11 | TWD 3,480.00 | -5.18% | TWD 3,565.00 | TWD 3,685.00 | TWD 3,445.00 | 1.06M |
| 2026-09-10 | TWD 3,670.00 | +1.66% | TWD 3,605.00 | TWD 3,740.00 | TWD 3,575.00 | 981.40K |
| 2026-09-09 | TWD 3,610.00 | -0.28% | TWD 3,810.00 | TWD 3,935.00 | TWD 3,570.00 | 1.76M |
| 2026-09-08 | TWD 3,620.00 | +4.32% | TWD 3,485.00 | TWD 3,710.00 | TWD 3,405.00 | 1.37M |
| 2026-09-07 | TWD 3,470.00 | +3.58% | TWD 3,470.00 | TWD 3,645.00 | TWD 3,350.00 | 1.50M |
| 2026-09-04 | TWD 3,350.00 | 0.00% | TWD 3,465.00 | TWD 3,540.00 | TWD 3,320.00 | 1.22M |
| 2026-09-03 | TWD 3,350.00 | -2.47% | TWD 3,495.00 | TWD 3,585.00 | TWD 3,235.00 | 1.87M |
| 2026-09-02 | TWD 3,435.00 | +9.92% | TWD 3,290.00 | TWD 3,435.00 | TWD 3,235.00 | 1.71M |
| 2026-09-01 | TWD 3,125.00 | +9.84% | TWD 2,925.00 | TWD 3,125.00 | TWD 2,925.00 | 832.23K |
| 2026-08-31 | TWD 2,845.00 | +6.16% | TWD 2,680.00 | TWD 2,920.00 | TWD 2,605.00 | 907.93K |
| 2026-08-28 | TWD 2,680.00 | -2.19% | TWD 2,805.00 | TWD 2,830.00 | TWD 2,670.00 | 427.60K |
| 2026-08-27 | TWD 2,740.00 | +4.58% | TWD 2,690.00 | TWD 2,815.00 | TWD 2,590.00 | 342.57K |
| 2026-08-26 | TWD 2,620.00 | -2.24% | TWD 2,700.00 | TWD 2,725.00 | TWD 2,580.00 | 399.76K |
| 2026-08-25 | TWD 2,680.00 | +1.13% | TWD 2,600.00 | TWD 2,695.00 | TWD 2,570.00 | 131.03K |
| 2026-08-24 | TWD 2,650.00 | 0.00% | TWD 2,650.00 | TWD 2,735.00 | TWD 2,635.00 | 158.42K |
| 2026-08-21 | TWD 2,650.00 | -3.99% | TWD 2,735.00 | TWD 2,770.00 | TWD 2,650.00 | 290.34K |
| 2026-08-20 | TWD 2,760.00 | +3.76% | TWD 2,730.00 | TWD 2,795.00 | TWD 2,650.00 | 411.21K |
| 2026-08-19 | TWD 2,660.00 | -3.80% | TWD 2,665.00 | TWD 2,900.00 | TWD 2,650.00 | 382.69K |
| 2026-08-18 | TWD 2,765.00 | -3.99% | TWD 2,955.00 | TWD 2,955.00 | TWD 2,710.00 | 417.25K |
| 2026-08-17 | TWD 2,880.00 | -3.68% | TWD 3,010.00 | TWD 3,010.00 | TWD 2,790.00 | 638.84K |
| 2026-08-14 | TWD 2,990.00 | +6.03% | TWD 2,830.00 | TWD 3,100.00 | TWD 2,810.00 | 819.31K |
| 2026-08-13 | TWD 2,820.00 | -0.18% | TWD 2,895.00 | TWD 2,925.00 | TWD 2,810.00 | 409.36K |
| 2026-08-12 | TWD 2,825.00 | +0.89% | TWD 2,855.00 | TWD 2,950.00 | TWD 2,815.00 | 604.53K |
| 2026-08-11 | TWD 2,800.00 | -1.58% | TWD 2,780.00 | TWD 2,875.00 | TWD 2,770.00 | 304.37K |
| 2026-08-10 | TWD 2,845.00 | +5.57% | TWD 2,790.00 | TWD 2,950.00 | TWD 2,785.00 | 674.12K |
| 2026-08-07 | TWD 2,695.00 | -4.94% | TWD 2,830.00 | TWD 2,885.00 | TWD 2,695.00 | 309.16K |
| 2026-08-06 | TWD 2,835.00 | +2.90% | TWD 2,720.00 | TWD 2,880.00 | TWD 2,655.00 | 452.29K |
| 2026-08-05 | TWD 2,755.00 | -1.43% | TWD 2,850.00 | TWD 2,975.00 | TWD 2,755.00 | 609.14K |
| 2026-08-04 | TWD 2,795.00 | +5.27% | TWD 2,805.00 | TWD 2,865.00 | TWD 2,660.00 | 649.06K |
| 2026-08-03 | TWD 2,655.00 | +6.41% | TWD 2,595.00 | TWD 2,690.00 | TWD 2,470.00 | 497.32K |
| 2026-07-31 | TWD 2,495.00 | +9.91% | TWD 2,485.00 | TWD 2,495.00 | TWD 2,405.00 | 739.07K |
| 2026-07-30 | TWD 2,270.00 | -4.22% | TWD 2,355.00 | TWD 2,420.00 | TWD 2,245.00 | 709.25K |
| 2026-07-29 | TWD 2,370.00 | -4.44% | TWD 2,475.00 | TWD 2,500.00 | TWD 2,235.00 | 621.18K |
| 2026-07-28 | TWD 2,480.00 | -6.77% | TWD 2,510.00 | TWD 2,660.00 | TWD 2,480.00 | 226.23K |
| 2026-07-27 | TWD 2,660.00 | +2.70% | TWD 2,635.00 | TWD 2,665.00 | TWD 2,535.00 | 256.05K |
| 2026-07-24 | TWD 2,590.00 | -6.16% | TWD 2,700.00 | TWD 2,760.00 | TWD 2,570.00 | 316.28K |
| 2026-07-23 | TWD 2,760.00 | +1.85% | TWD 2,720.00 | TWD 2,840.00 | TWD 2,720.00 | 177.08K |
| 2026-07-22 | TWD 2,710.00 | +2.46% | TWD 2,745.00 | TWD 2,790.00 | TWD 2,665.00 | 237.05K |
| 2026-07-21 | TWD 2,645.00 | +3.12% | TWD 2,605.00 | TWD 2,675.00 | TWD 2,570.00 | 271.13K |
| 2026-07-20 | TWD 2,565.00 | -0.77% | TWD 2,700.00 | TWD 2,700.00 | TWD 2,400.00 | 361.04K |
| 2026-07-17 | TWD 2,585.00 | -3.54% | TWD 2,635.00 | TWD 2,655.00 | TWD 2,565.00 | 316.13K |
| 2026-07-16 | TWD 2,680.00 | -4.63% | TWD 2,810.00 | TWD 2,810.00 | TWD 2,680.00 | 180.32K |
| 2026-07-15 | TWD 2,810.00 | +4.07% | TWD 2,725.00 | TWD 2,875.00 | TWD 2,680.00 | 403.44K |
| 2026-07-14 | TWD 2,700.00 | -2.70% | TWD 2,815.00 | TWD 2,815.00 | TWD 2,540.00 | 714.41K |
| 2026-07-13 | TWD 2,775.00 | -2.80% | TWD 2,950.00 | TWD 2,950.00 | TWD 2,755.00 | 214.17K |
| 2026-07-10 | TWD 2,855.00 | 0.00% | TWD 2,855.00 | TWD 2,855.00 | TWD 2,855.00 | 0 |
| 2026-07-09 | TWD 2,855.00 | +0.53% | TWD 2,850.00 | TWD 3,000.00 | TWD 2,835.00 | 339.08K |
| 2026-07-08 | TWD 2,840.00 | +0.18% | TWD 2,860.00 | TWD 2,880.00 | TWD 2,700.00 | 276.28K |
| 2026-07-07 | TWD 2,835.00 | -7.50% | TWD 3,090.00 | TWD 3,110.00 | TWD 2,810.00 | 483.63K |
| 2026-07-06 | TWD 3,065.00 | -7.68% | TWD 3,375.00 | TWD 3,390.00 | TWD 3,055.00 | 347.42K |
| 2026-07-03 | TWD 3,320.00 | +2.47% | TWD 3,215.00 | TWD 3,360.00 | TWD 3,190.00 | 290.15K |
| 2026-07-02 | TWD 3,240.00 | -1.37% | TWD 3,215.00 | TWD 3,310.00 | TWD 3,140.00 | 627.12K |
| 2026-07-01 | TWD 3,285.00 | +8.24% | TWD 3,105.00 | TWD 3,295.00 | TWD 3,080.00 | 657.33K |
| 2026-06-30 | TWD 3,035.00 | 0.00% | TWD 3,090.00 | TWD 3,150.00 | TWD 2,985.00 | 809.24K |
| 2026-06-29 | TWD 3,035.00 | -6.62% | TWD 3,300.00 | TWD 3,300.00 | TWD 2,990.00 | 490.56K |
| 2026-06-26 | TWD 3,250.00 | -5.25% | TWD 3,385.00 | TWD 3,430.00 | TWD 3,230.00 | 331.68K |
| 2026-06-25 | TWD 3,430.00 | -1.01% | TWD 3,545.00 | TWD 3,545.00 | TWD 3,365.00 | 358.11K |
| 2026-06-24 | TWD 3,465.00 | -5.46% | TWD 3,580.00 | TWD 3,595.00 | TWD 3,385.00 | 643.09K |
| 2026-06-23 | TWD 3,665.00 | +3.97% | TWD 3,595.00 | TWD 3,775.00 | TWD 3,470.00 | 1.18M |
| 2026-06-22 | TWD 3,525.00 | -2.35% | TWD 3,640.00 | TWD 3,710.00 | TWD 3,430.00 | 410.21K |
| 2026-06-18 | TWD 3,610.00 | +1.98% | TWD 3,520.00 | TWD 3,610.00 | TWD 3,500.00 | 369.27K |
| 2026-06-17 | TWD 3,540.00 | +1.14% | TWD 3,460.00 | TWD 3,580.00 | TWD 3,450.00 | 362.13K |
| 2026-06-16 | TWD 3,500.00 | -2.64% | TWD 3,650.00 | TWD 3,710.00 | TWD 3,500.00 | 382.92K |
| 2026-06-15 | TWD 3,595.00 | -0.42% | TWD 3,660.00 | TWD 3,690.00 | TWD 3,565.00 | 657.79K |
| 2026-06-12 | TWD 3,610.00 | +6.49% | TWD 3,465.00 | TWD 3,620.00 | TWD 3,370.00 | 984.34K |
| 2026-06-11 | TWD 3,390.00 | +5.94% | TWD 3,185.00 | TWD 3,395.00 | TWD 3,160.00 | 705.31K |
| 2026-06-10 | TWD 3,200.00 | -5.60% | TWD 3,365.00 | TWD 3,375.00 | TWD 3,200.00 | 901.31K |
| 2026-06-09 | TWD 3,390.00 | -4.91% | TWD 3,540.00 | TWD 3,650.00 | TWD 3,345.00 | 1.07M |
| 2026-06-08 | TWD 3,565.00 | +8.03% | TWD 2,975.00 | TWD 3,580.00 | TWD 2,975.00 | 1.34M |
| 2026-06-05 | TWD 3,300.00 | -5.85% | TWD 3,535.00 | TWD 3,535.00 | TWD 3,280.00 | 813.84K |
| 2026-06-04 | TWD 3,505.00 | +5.89% | TWD 3,355.00 | TWD 3,555.00 | TWD 3,295.00 | 1.52M |
| 2026-06-03 | TWD 3,310.00 | +2.95% | TWD 3,260.00 | TWD 3,365.00 | TWD 3,260.00 | 680.67K |
| 2026-06-02 | TWD 3,215.00 | -2.28% | TWD 3,365.00 | TWD 3,365.00 | TWD 3,165.00 | 609.27K |
| 2026-06-01 | TWD 3,290.00 | +4.78% | TWD 3,150.00 | TWD 3,320.00 | TWD 3,060.00 | 614.95K |
| 2026-05-29 | TWD 3,140.00 | -4.27% | TWD 3,380.00 | TWD 3,380.00 | TWD 3,105.00 | 597.96K |
| 2026-05-28 | TWD 3,280.00 | +2.66% | TWD 3,250.00 | TWD 3,365.00 | TWD 3,210.00 | 861.88K |
| 2026-05-27 | TWD 3,195.00 | -6.44% | TWD 3,480.00 | TWD 3,560.00 | TWD 3,185.00 | 1.32M |
| 2026-05-26 | TWD 3,415.00 | -1.16% | TWD 3,530.00 | TWD 3,530.00 | TWD 3,370.00 | 386.30K |