Taiwan - Delayed Quote TWD

Strong H Machinery Technology (Cayman) Incorporation (4560.TW)

41.50

+1.50

+(3.75%)

At close: June 3 at 1:30:40 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	40.25	41.50	40.15	41.50	41.50	659,001
Jun 2, 2025	39.25	40.40	38.25	40.00	40.00	1,275,406
May 29, 2025	37.05	40.30	37.05	38.95	38.95	931,065
May 28, 2025	35.80	37.05	35.35	36.90	36.90	379,000
May 27, 2025	35.80	36.00	35.55	35.70	35.70	188,000
May 26, 2025	35.50	35.75	35.10	35.65	35.65	258,000
May 23, 2025	35.50	35.85	35.25	35.60	35.60	218,000
May 22, 2025	36.00	36.00	35.30	35.50	35.50	253,000
May 21, 2025	35.90	35.95	35.40	35.90	35.90	330,000
May 20, 2025	35.90	36.00	35.60	35.85	35.85	119,180
May 19, 2025	35.55	36.40	34.85	35.65	35.65	369,000
May 16, 2025	35.30	35.80	34.70	35.40	35.40	376,000
May 15, 2025	35.05	35.30	34.95	35.15	35.15	140,304
May 14, 2025	34.95	35.45	34.60	34.70	34.70	425,000
May 13, 2025	34.70	35.15	34.25	34.80	34.80	320,170
May 12, 2025	34.60	35.05	34.05	34.30	34.30	581,001
May 9, 2025	34.95	35.70	34.60	34.85	34.85	498,284
May 8, 2025	36.00	36.45	34.95	34.95	34.95	846,260
May 7, 2025	33.30	35.60	33.10	35.60	35.60	793,000
May 6, 2025	32.20	33.05	31.45	32.40	32.40	173,000
May 5, 2025	32.95	33.70	31.70	31.90	31.90	344,000
May 2, 2025	32.45	33.00	32.45	33.00	33.00	94,016
Apr 30, 2025	32.70	32.70	32.45	32.65	32.65	117,001
Apr 29, 2025	32.50	32.85	32.30	32.70	32.70	135,000
Apr 28, 2025	32.60	32.90	32.20	32.50	32.50	310,333
Apr 25, 2025	32.85	32.85	32.05	32.45	32.45	244,000
Apr 24, 2025	32.75	33.60	32.35	32.55	32.55	126,000
Apr 23, 2025	32.45	32.55	32.30	32.50	32.50	102,000
Apr 22, 2025	31.75	32.40	31.70	32.20	32.20	120,000
Apr 21, 2025	32.70	32.70	32.10	32.30	32.30	340,000
Apr 18, 2025	32.75	32.75	32.45	32.50	32.50	129,000
Apr 17, 2025	32.55	33.10	32.25	32.40	32.40	219,000
Apr 16, 2025	33.35	34.20	32.20	32.20	32.20	173,000
Apr 15, 2025	32.50	33.70	32.15	33.00	33.00	170,001
Apr 14, 2025	32.30	33.30	31.75	31.90	31.90	92,000
Apr 11, 2025	31.20	31.50	30.20	31.50	31.50	403,020
Apr 10, 2025	31.90	31.90	29.90	31.20	31.20	625,500
Apr 9, 2025	28.55	29.30	27.60	29.00	29.00	446,000
Apr 8, 2025	29.05	30.50	28.20	29.00	29.00	465,000
Apr 7, 2025	31.05	31.05	31.05	31.05	31.05	71,000
Apr 2, 2025	34.85	34.85	34.25	34.45	34.45	218,000
Apr 1, 2025	34.60	35.00	34.60	34.80	34.80	310,000
Mar 31, 2025	35.80	35.85	34.90	34.90	34.90	407,000
Mar 28, 2025	36.85	36.85	35.70	36.00	36.00	469,000
Mar 27, 2025	37.05	37.05	36.40	36.85	36.85	380,000
Mar 26, 2025	37.00	37.20	36.80	36.85	36.85	402,000
Mar 25, 2025	36.80	37.05	36.65	36.80	36.80	40,000
Mar 24, 2025	37.15	37.25	36.70	36.80	36.80	272,000
Mar 21, 2025	37.35	37.35	36.60	37.00	37.00	138,000
Mar 20, 2025	37.45	37.65	37.30	37.30	37.30	473,000
Mar 19, 2025	37.30	37.55	37.10	37.30	37.30	211,000
Mar 18, 2025	37.55	37.55	37.00	37.30	37.30	295,000
Mar 17, 2025	37.95	38.05	37.55	37.55	37.55	413,000
Mar 14, 2025	37.70	37.85	37.45	37.70	37.70	213,000
Mar 13, 2025	37.55	37.80	37.20	37.60	37.60	441,000
Mar 12, 2025	37.75	37.80	37.15	37.35	37.35	421,000
Mar 11, 2025	36.50	37.80	36.00	37.75	37.75	654,000
Mar 10, 2025	35.70	37.20	35.70	36.80	36.80	285,000
Mar 7, 2025	35.30	36.05	35.10	35.75	35.75	1,004,140
Mar 6, 2025	35.30	35.40	35.10	35.30	35.30	231,000
Mar 5, 2025	35.20	35.45	34.85	35.40	35.40	476,000
Mar 4, 2025	34.85	35.65	34.70	35.20	35.20	551,000
Mar 3, 2025	35.15	35.25	34.70	35.25	35.25	499,000
Feb 27, 2025	34.75	35.25	34.55	35.10	35.10	354,000
Feb 26, 2025	34.95	34.95	34.55	34.75	34.75	329,000
Feb 25, 2025	34.85	35.05	34.40	35.00	35.00	518,151
Feb 24, 2025	35.00	35.10	34.65	34.80	34.80	460,001
Feb 21, 2025	35.05	35.15	34.75	35.05	35.05	342,000
Feb 20, 2025	35.40	35.45	35.00	35.05	35.05	555,016
Feb 19, 2025	35.35	35.65	35.00	35.45	35.45	476,003
Feb 18, 2025	35.35	35.40	35.05	35.30	35.30	268,000
Feb 17, 2025	35.35	35.95	34.90	35.40	35.40	358,001
Feb 14, 2025	34.85	35.70	34.60	35.40	35.40	399,000
Feb 13, 2025	34.40	34.85	34.40	34.85	34.85	275,000
Feb 12, 2025	35.15	35.15	34.50	34.60	34.60	461,000
Feb 11, 2025	34.45	35.20	34.40	35.20	35.20	394,000
Feb 10, 2025	34.80	35.05	34.65	34.80	34.80	289,001
Feb 7, 2025	35.10	35.10	34.70	35.00	35.00	340,000
Feb 6, 2025	35.10	35.20	34.80	35.05	35.05	289,000
Feb 5, 2025	35.10	35.20	34.65	35.00	35.00	256,000
Feb 4, 2025	33.95	35.10	33.90	35.00	35.00	400,000
Feb 3, 2025	34.00	34.40	33.70	34.35	34.35	292,000
Jan 22, 2025	34.25	34.55	34.00	34.25	34.25	148,000
Jan 21, 2025	34.10	34.35	34.10	34.10	34.10	93,000
Jan 20, 2025	34.25	34.30	33.85	34.10	34.10	27,000
Jan 17, 2025	34.20	34.20	33.90	34.10	34.10	55,001
Jan 16, 2025	34.45	34.85	33.95	34.10	34.10	258,009
Jan 15, 2025	34.50	34.55	34.25	34.45	34.45	60,000
Jan 14, 2025	34.55	34.55	34.10	34.50	34.50	154,289
Jan 13, 2025	35.05	35.05	34.30	34.55	34.55	168,000
Jan 10, 2025	35.25	35.40	34.85	35.40	35.40	104,000
Jan 9, 2025	35.10	35.10	34.55	35.10	35.10	130,001
Jan 8, 2025	34.80	35.20	34.40	34.95	34.95	402,006
Jan 7, 2025	35.75	35.75	35.10	35.20	35.20	278,001
Jan 6, 2025	35.60	36.05	35.20	35.80	35.80	329,001
Jan 3, 2025	35.80	35.80	35.10	35.60	35.60	118,000
Jan 2, 2025	35.80	35.95	35.45	35.60	35.60	235,001
Dec 31, 2024	35.50	36.15	35.30	35.85	35.85	435,011
Dec 30, 2024	35.50	35.65	35.45	35.50	35.50	138,150
Dec 27, 2024	35.50	35.60	35.30	35.50	35.50	123,002
Dec 26, 2024	35.80	35.85	35.30	35.50	35.50	386,000
Dec 25, 2024	35.75	35.80	35.40	35.65	35.65	298,000
Dec 24, 2024	35.65	35.75	35.45	35.70	35.70	80,000
Dec 23, 2024	35.85	36.10	35.45	35.65	35.65	297,000
Dec 20, 2024	35.70	36.00	35.35	35.70	35.70	276,000
Dec 19, 2024	35.75	35.80	35.40	35.70	35.70	91,000
Dec 18, 2024	35.65	35.90	35.25	35.80	35.80	280,058
Dec 17, 2024	36.40	36.45	35.25	35.65	35.65	338,079
Dec 16, 2024	35.70	36.60	35.65	36.40	36.40	251,000
Dec 13, 2024	36.50	36.55	35.60	35.70	35.70	240,000
Dec 12, 2024	36.65	36.65	35.75	36.65	36.65	213,000
Dec 11, 2024	34.65	36.25	34.00	36.15	36.15	445,336
Dec 10, 2024	33.95	34.55	33.70	34.55	34.55	277,000
Dec 9, 2024	33.90	34.20	33.65	34.00	34.00	277,000
Dec 6, 2024	33.55	34.00	33.40	34.00	34.00	355,000
Dec 5, 2024	33.35	33.90	33.30	33.60	33.60	190,000
Dec 4, 2024	33.45	33.55	33.35	33.40	33.40	141,000
Dec 3, 2024	33.55	33.65	33.45	33.50	33.50	64,000
Dec 2, 2024	34.20	34.20	33.50	33.60	33.60	264,347
Nov 29, 2024	33.90	34.20	33.60	34.20	34.20	102,000
Nov 28, 2024	34.20	34.20	33.70	33.90	33.90	115,000
Nov 27, 2024	33.60	34.85	33.50	34.20	34.20	656,000
Nov 26, 2024	33.50	33.85	33.40	33.65	33.65	94,001
Nov 25, 2024	34.00	34.00	33.35	33.50	33.50	306,000
Nov 22, 2024	33.10	34.00	32.90	34.00	34.00	273,000
Nov 21, 2024	33.10	33.25	32.75	33.15	33.15	283,000
Nov 20, 2024	33.10	33.10	33.10	33.10	33.10	232,025
Nov 19, 2024	33.15	33.15	32.60	33.00	33.00	254,000
Nov 18, 2024	32.70	33.30	32.60	33.20	33.20	333,000
Nov 15, 2024	33.00	33.35	32.70	33.05	33.05	443,000
Nov 14, 2024	32.55	33.15	32.40	33.00	33.00	142,000
Nov 13, 2024	33.30	33.30	32.55	32.55	32.55	167,000
Nov 12, 2024	33.65	33.80	32.95	33.30	33.30	329,000
Nov 11, 2024	33.50	33.70	33.25	33.70	33.70	73,000
Nov 8, 2024	33.40	33.60	33.20	33.50	33.50	137,000
Nov 7, 2024	33.70	34.00	33.30	33.35	33.35	233,032
Nov 6, 2024	33.60	34.50	33.45	34.00	34.00	307,001
Nov 5, 2024	33.10	34.00	32.85	33.65	33.65	357,001
Nov 4, 2024	32.95	33.20	32.75	33.15	33.15	154,001
Nov 1, 2024	32.90	33.00	32.45	33.00	33.00	423,001
Oct 30, 2024	33.00	33.10	32.80	33.00	33.00	115,001
Oct 29, 2024	32.95	33.00	32.25	33.00	33.00	177,000
Oct 28, 2024	33.00	33.40	32.70	33.00	33.00	67,001
Oct 25, 2024	33.15	33.25	32.50	33.00	33.00	280,000
Oct 24, 2024	32.70	33.25	32.55	33.20	33.20	302,000
Oct 23, 2024	32.80	32.85	32.65	32.65	32.65	79,000
Oct 22, 2024	32.80	32.90	32.70	32.80	32.80	82,000
Oct 21, 2024	32.80	32.85	32.65	32.80	32.80	103,000
Oct 18, 2024	32.95	32.95	32.60	32.80	32.80	71,000
Oct 17, 2024	33.10	33.10	32.85	32.90	32.90	75,000
Oct 16, 2024	32.85	33.10	32.60	33.10	33.10	127,000
Oct 15, 2024	33.00	33.05	32.85	32.85	32.85	123,000
Oct 14, 2024	33.10	33.45	32.65	32.95	32.95	302,000
Oct 11, 2024	32.85	33.65	32.70	33.10	33.10	157,000
Oct 9, 2024	33.00	33.15	32.75	32.80	32.80	144,000
Oct 8, 2024	33.05	33.05	32.80	32.95	32.95	88,000
Oct 7, 2024	33.50	33.50	32.70	33.00	33.00	294,014
Oct 4, 2024	32.10	34.40	32.00	33.30	33.30	714,000
Oct 1, 2024	32.00	32.10	31.95	32.10	32.10	62,000
Sep 30, 2024	32.10	32.20	31.95	32.20	32.20	80,000
Sep 27, 2024	32.05	32.10	31.95	32.10	32.10	92,059
Sep 26, 2024	32.05	32.30	31.95	32.00	32.00	150,000
Sep 25, 2024	32.05	32.05	31.90	32.00	32.00	110,000
Sep 24, 2024	32.05	32.10	31.95	31.95	31.95	87,001
Sep 23, 2024	32.10	32.25	31.75	32.05	32.05	260,001
Sep 20, 2024	32.05	32.10	31.95	32.05	32.05	184,000
Sep 19, 2024	32.00	32.15	31.85	32.05	32.05	128,000
Sep 18, 2024	32.20	32.35	31.90	32.00	32.00	197,001
Sep 16, 2024	32.05	32.20	31.85	32.20	32.20	155,001
Sep 13, 2024	31.95	32.20	31.70	32.05	32.05	230,001
Sep 12, 2024	31.80	32.15	31.70	32.00	32.00	102,000
Sep 11, 2024	32.00	32.00	31.50	31.70	31.70	140,000
Sep 10, 2024	32.40	32.40	31.80	32.00	32.00	211,000
Sep 9, 2024	31.80	32.30	31.30	32.30	32.30	305,221
Sep 6, 2024	31.80	32.85	31.60	32.00	32.00	166,063
Sep 5, 2024	31.80	31.80	31.30	31.65	31.65	155,002
Sep 4, 2024	32.55	32.60	31.45	31.80	31.80	289,000
Sep 3, 2024	33.50	33.50	32.90	33.00	33.00	176,000
Sep 2, 2024	34.35	34.35	33.30	33.50	33.50	283,001
Aug 30, 2024	34.10	34.10	33.85	34.00	34.00	131,000
Aug 29, 2024	34.20	34.50	33.95	34.00	34.00	191,000
Aug 28, 2024	34.25	34.30	34.10	34.20	34.20	90,000
Aug 27, 2024	34.15	34.35	34.00	34.35	34.35	62,000
Aug 26, 2024	34.55	34.55	34.15	34.20	34.20	70,000
Aug 23, 2024	34.20	34.60	33.85	34.60	34.60	235,438
Aug 22, 2024	34.30	34.30	33.90	34.10	34.10	193,054
Aug 21, 2024	34.05	34.30	33.80	34.30	34.30	72,001
Aug 20, 2024	34.45	34.45	33.90	34.10	34.10	215,000
Aug 19, 2024	34.30	34.30	34.00	34.10	34.10	89,002
Aug 16, 2024	34.10	34.45	33.90	34.45	34.45	82,001
Aug 15, 2024	34.05	34.10	33.75	34.10	34.10	49,000
Aug 14, 2024	34.30	34.30	33.80	34.10	34.10	218,000
Aug 13, 2024	34.10	34.25	33.90	34.10	34.10	152,040
Aug 12, 2024	34.25	34.30	34.00	34.25	34.25	227,000
Aug 9, 2024	34.50	34.50	34.00	34.30	34.30	116,000
Aug 8, 2024	35.35	35.35	34.00	34.30	34.30	221,000
Aug 7, 2024	33.80	35.85	33.40	35.85	35.85	101,000
Aug 6, 2024	33.90	34.10	33.30	33.60	33.60	209,001
Aug 5, 2024	35.70	35.90	33.20	33.80	33.80	438,040
Aug 2, 2024	35.90	36.05	35.50	35.90	35.90	288,000
Aug 1, 2024	36.65	36.65	35.95	36.15	36.15	284,000
Jul 31, 2024	36.20	36.80	36.00	36.80	36.80	400,000
Jul 30, 2024	1 Dividend
Jul 30, 2024	36.20	36.20	35.80	36.20	36.20	80,000
Jul 29, 2024	37.15	37.45	36.80	36.80	35.80	55,001
Jul 26, 2024	37.35	37.35	36.80	36.85	35.85	170,000
Jul 23, 2024	36.75	36.95	36.65	36.95	35.95	61,000
Jul 22, 2024	36.65	36.85	36.35	36.80	35.80	247,099
Jul 19, 2024	37.00	37.00	36.65	36.65	35.65	82,000
Jul 18, 2024	36.95	37.05	36.80	37.05	36.04	60,000
Jul 17, 2024	37.00	37.00	36.85	36.90	35.90	52,000
Jul 16, 2024	37.05	37.05	36.80	36.90	35.90	70,000
Jul 15, 2024	37.00	37.30	36.85	37.05	36.04	227,000
Jul 12, 2024	37.15	37.20	36.70	37.00	35.99	292,000
Jul 11, 2024	37.15	37.15	36.95	36.95	35.95	104,004
Jul 10, 2024	37.20	37.35	37.10	37.20	36.19	67,000
Jul 9, 2024	37.25	37.35	36.95	37.20	36.19	276,000
Jul 8, 2024	37.20	37.20	37.05	37.20	36.19	46,000
Jul 5, 2024	37.20	37.50	37.05	37.20	36.19	256,000
Jul 4, 2024	37.15	37.30	37.05	37.20	36.19	107,000
Jul 3, 2024	37.15	37.50	37.00	37.10	36.09	218,000
Jul 2, 2024	37.20	37.25	37.00	37.20	36.19	66,000
Jul 1, 2024	37.50	37.50	37.00	37.20	36.19	203,003
Jun 28, 2024	37.30	37.60	37.00	37.50	36.48	220,001
Jun 27, 2024	37.10	37.45	37.10	37.30	36.29	68,001
Jun 26, 2024	37.20	37.40	36.95	37.10	36.09	250,001
Jun 25, 2024	37.35	37.45	36.95	37.00	35.99	240,000
Jun 24, 2024	37.35	37.35	37.10	37.35	36.34	104,000
Jun 21, 2024	37.25	37.45	37.15	37.45	36.43	74,002
Jun 20, 2024	37.35	37.35	37.15	37.20	36.19	86,000
Jun 19, 2024	37.30	37.40	37.15	37.40	36.38	81,000
Jun 18, 2024	37.10	37.85	36.95	37.40	36.38	130,028
Jun 17, 2024	37.00	37.10	37.00	37.00	35.99	54,000
Jun 14, 2024	37.20	37.20	37.00	37.20	36.19	75,000
Jun 13, 2024	37.20	37.20	36.90	37.20	36.19	115,000
Jun 12, 2024	36.90	37.20	36.90	37.20	36.19	191,002
Jun 11, 2024	37.20	37.20	36.75	36.85	35.85	71,002
Jun 7, 2024	37.35	37.35	37.10	37.20	36.19	71,000
Jun 6, 2024	37.35	37.35	37.05	37.15	36.14	71,000
Jun 5, 2024	37.25	37.25	36.95	37.00	35.99	111,000
Jun 4, 2024	37.25	37.25	36.95	37.20	36.19	87,000
Jun 3, 2024	37.45	37.60	37.10	37.25	36.24	214,000

3004.TW National Aerospace Fasteners Corporation

151.00

-0.33%

8021.TW Topoint Technology Co., Ltd.

28.40

0.00%

1538.TW Jenn Feng Industrial Tools Co., Ltd.

28.20

+2.55%

4571.TW Khgears International Limited

150.50

+1.01%

4540.TW Tbi Motion Technology Co., Ltd.

40.50

+2.53%

1541.TW CHANG TYPE Industrial Co., Ltd.

27.40

+2.05%

8415.TWO Brighton-Best International (Taiwan) Inc.

33.70

-2.32%

1527.TW Basso Industry Corp.

37.50

-0.27%

2066.TWO Sumeeko Industries Co., Ltd.

78.30

-0.25%

1570.TWO De Poan Pneumatic Corp.

23.20

+0.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Strong H Machinery Technology (Cayman) Incorporation (4560.TW)

Related Tickers