Chunghwa Precision Test Tech. Co., Ltd. (TPEX:6510)
Taiwan
· Delayed Price · Currency is TWD 1,900.00
+45.00 (2.43%)
At close: Dec 5, 2025
TPEX:6510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,830.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,900.00 | 2.43% | 680,253 |
| Dec 4, 2025 | 1,810.00 | 1,865.00 | 1,790.00 | 1,855.00 | 1,855.00 | -0.27% | 972,326 |
| Dec 3, 2025 | 1,845.00 | 1,870.00 | 1,790.00 | 1,860.00 | 1,860.00 | 0.81% | 661,206 |
| Dec 2, 2025 | 1,805.00 | 1,885.00 | 1,790.00 | 1,845.00 | 1,845.00 | 1.93% | 937,727 |
| Dec 1, 2025 | 1,920.00 | 1,925.00 | 1,755.00 | 1,810.00 | 1,810.00 | -5.73% | 1,187,201 |
| Nov 28, 2025 | 1,815.00 | 1,960.00 | 1,810.00 | 1,920.00 | 1,920.00 | 6.67% | 1,550,255 |
| Nov 27, 2025 | 1,810.00 | 1,845.00 | 1,770.00 | 1,800.00 | 1,800.00 | 0.84% | 928,631 |
| Nov 26, 2025 | 1,805.00 | 1,815.00 | 1,745.00 | 1,785.00 | 1,785.00 | -0.28% | 1,168,718 |
| Nov 25, 2025 | 1,680.00 | 1,790.00 | 1,660.00 | 1,790.00 | 1,790.00 | 9.82% | 1,949,498 |
| Nov 24, 2025 | 1,505.00 | 1,630.00 | 1,495.00 | 1,630.00 | 1,630.00 | 9.76% | 841,241 |
| Nov 21, 2025 | 1,490.00 | 1,540.00 | 1,470.00 | 1,485.00 | 1,485.00 | -3.88% | 610,931 |
| Nov 20, 2025 | 1,580.00 | 1,615.00 | 1,515.00 | 1,545.00 | 1,545.00 | 1.31% | 974,828 |
| Nov 19, 2025 | 1,580.00 | 1,605.00 | 1,470.00 | 1,525.00 | 1,525.00 | -3.48% | 1,029,913 |
| Nov 18, 2025 | 1,515.00 | 1,655.00 | 1,515.00 | 1,580.00 | 1,580.00 | 2.93% | 1,722,038 |
| Nov 17, 2025 | 1,560.00 | 1,570.00 | 1,505.00 | 1,535.00 | 1,535.00 | - | 472,536 |
| Nov 14, 2025 | 1,455.00 | 1,590.00 | 1,455.00 | 1,535.00 | 1,535.00 | 3.72% | 1,140,614 |
| Nov 13, 2025 | 1,460.00 | 1,535.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.02% | 520,765 |
| Nov 12, 2025 | 1,500.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,465.00 | -2.33% | 640,747 |
| Nov 11, 2025 | 1,580.00 | 1,595.00 | 1,475.00 | 1,500.00 | 1,500.00 | -4.15% | 945,652 |
| Nov 10, 2025 | 1,605.00 | 1,605.00 | 1,540.00 | 1,565.00 | 1,565.00 | -2.49% | 449,127 |
| Nov 7, 2025 | 1,625.00 | 1,640.00 | 1,580.00 | 1,605.00 | 1,605.00 | -1.83% | 338,739 |
| Nov 6, 2025 | 1,635.00 | 1,680.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1.55% | 496,941 |
| Nov 5, 2025 | 1,580.00 | 1,640.00 | 1,565.00 | 1,610.00 | 1,610.00 | -0.31% | 417,644 |
| Nov 4, 2025 | 1,645.00 | 1,700.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.82% | 668,971 |
| Nov 3, 2025 | 1,610.00 | 1,660.00 | 1,605.00 | 1,645.00 | 1,645.00 | 2.17% | 535,342 |
| Oct 31, 2025 | 1,690.00 | 1,690.00 | 1,570.00 | 1,610.00 | 1,610.00 | -3.88% | 1,815,720 |
| Oct 30, 2025 | 1,850.00 | 1,855.00 | 1,675.00 | 1,675.00 | 1,675.00 | -9.95% | 1,327,870 |
| Oct 29, 2025 | 1,900.00 | 1,935.00 | 1,835.00 | 1,860.00 | 1,860.00 | 0.81% | 1,314,267 |
| Oct 28, 2025 | 1,785.00 | 1,870.00 | 1,775.00 | 1,845.00 | 1,845.00 | 3.36% | 1,103,420 |
| Oct 27, 2025 | 1,695.00 | 1,785.00 | 1,690.00 | 1,785.00 | 1,785.00 | 7.85% | 1,129,463 |
| Oct 23, 2025 | 1,710.00 | 1,745.00 | 1,650.00 | 1,655.00 | 1,655.00 | -4.06% | 809,419 |
| Oct 22, 2025 | 1,730.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1,725.00 | -1.43% | 421,602 |
| Oct 21, 2025 | 1,790.00 | 1,810.00 | 1,735.00 | 1,750.00 | 1,750.00 | -1.96% | 554,074 |
| Oct 20, 2025 | 1,790.00 | 1,805.00 | 1,750.00 | 1,785.00 | 1,785.00 | 1.42% | 374,850 |
| Oct 17, 2025 | 1,800.00 | 1,800.00 | 1,740.00 | 1,760.00 | 1,760.00 | -3.03% | 567,330 |
| Oct 16, 2025 | 1,815.00 | 1,830.00 | 1,760.00 | 1,815.00 | 1,815.00 | - | 863,738 |
| Oct 15, 2025 | 1,720.00 | 1,830.00 | 1,695.00 | 1,815.00 | 1,815.00 | 7.08% | 1,616,580 |
| Oct 14, 2025 | 1,755.00 | 1,820.00 | 1,685.00 | 1,695.00 | 1,695.00 | -0.59% | 1,565,060 |
| Oct 13, 2025 | 1,565.00 | 1,730.00 | 1,565.00 | 1,705.00 | 1,705.00 | - | 944,026 |
| Oct 9, 2025 | 1,700.00 | 1,735.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.59% | 628,109 |
| Oct 8, 2025 | 1,730.00 | 1,830.00 | 1,680.00 | 1,695.00 | 1,695.00 | -3.42% | 1,744,431 |
| Oct 7, 2025 | 1,815.00 | 1,840.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.68% | 764,778 |
| Oct 3, 2025 | 1,805.00 | 1,840.00 | 1,765.00 | 1,785.00 | 1,785.00 | -0.83% | 983,963 |
| Oct 2, 2025 | 1,900.00 | 1,920.00 | 1,790.00 | 1,800.00 | 1,800.00 | -2.44% | 1,292,253 |
| Oct 1, 2025 | 1,995.00 | 2,030.00 | 1,820.00 | 1,845.00 | 1,845.00 | -4.16% | 1,998,653 |
| Sep 30, 2025 | 1,800.00 | 1,925.00 | 1,790.00 | 1,925.00 | 1,925.00 | 10.00% | 1,111,855 |
| Sep 26, 2025 | 1,795.00 | 1,820.00 | 1,730.00 | 1,750.00 | 1,750.00 | -3.05% | 963,638 |
| Sep 25, 2025 | 1,695.00 | 1,860.00 | 1,695.00 | 1,805.00 | 1,805.00 | 4.94% | 2,257,604 |
| Sep 24, 2025 | 1,770.00 | 1,835.00 | 1,705.00 | 1,720.00 | 1,720.00 | -3.64% | 1,464,019 |
| Sep 23, 2025 | 1,750.00 | 1,810.00 | 1,710.00 | 1,785.00 | 1,785.00 | 2.59% | 2,026,532 |