Chenming Electronic Tech. Corp. (TPE:3013)
Taiwan · Delayed Price · Currency is TWD 118.00
+5.00 (4.42%)
Sep 30, 2025, 1:30 PM CST
Chenming Electronic Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 3.54% | 1,427,247 |
| Sep 26, 2025 | 116.50 | 116.50 | 110.50 | 113.00 | 113.00 | -3.42% | 3,496,314 |
| Sep 25, 2025 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 3,046,568 |
| Sep 24, 2025 | 121.00 | 121.50 | 118.00 | 119.00 | 119.00 | -1.65% | 3,126,990 |
| Sep 23, 2025 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | -2.02% | 2,156,564 |
| Sep 22, 2025 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | -0.40% | 1,448,374 |
| Sep 19, 2025 | 124.50 | 125.50 | 123.50 | 124.00 | 124.00 | -1.20% | 2,032,413 |
| Sep 18, 2025 | 123.00 | 125.50 | 123.00 | 125.50 | 125.50 | 2.45% | 2,153,107 |
| Sep 17, 2025 | 122.50 | 124.00 | 122.50 | 122.50 | 122.50 | -0.41% | 1,327,379 |
| Sep 16, 2025 | 121.50 | 123.50 | 121.50 | 123.00 | 123.00 | 1.23% | 1,472,278 |
| Sep 15, 2025 | 124.00 | 124.00 | 121.50 | 121.50 | 121.50 | -2.02% | 2,755,344 |
| Sep 12, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | - | 3,696,148 |
| Sep 11, 2025 | 132.00 | 132.00 | 124.00 | 124.00 | 124.00 | -5.70% | 8,231,109 |
| Sep 10, 2025 | 133.50 | 134.50 | 131.50 | 131.50 | 131.50 | -0.38% | 6,539,714 |
| Sep 9, 2025 | 132.50 | 133.50 | 130.50 | 132.00 | 132.00 | 1.15% | 8,912,289 |
| Sep 8, 2025 | 130.00 | 131.00 | 128.50 | 130.50 | 130.50 | 1.16% | 3,104,906 |
| Sep 5, 2025 | 127.00 | 129.50 | 127.00 | 129.00 | 129.00 | 1.57% | 3,441,664 |
| Sep 4, 2025 | 131.00 | 131.50 | 127.00 | 127.00 | 127.00 | -1.17% | 4,048,473 |
| Sep 3, 2025 | 129.00 | 131.00 | 128.00 | 128.50 | 128.50 | -0.39% | 3,807,308 |
| Sep 2, 2025 | 132.00 | 133.00 | 126.00 | 129.00 | 129.00 | -1.90% | 7,535,219 |
| Sep 1, 2025 | 132.00 | 138.00 | 131.00 | 131.50 | 131.50 | 0.77% | 19,338,900 |
| Aug 29, 2025 | 134.00 | 135.00 | 130.00 | 130.50 | 130.50 | -1.88% | 7,185,560 |
| Aug 28, 2025 | 137.00 | 142.00 | 132.00 | 133.00 | 133.00 | -1.12% | 26,282,730 |
| Aug 27, 2025 | 134.00 | 135.50 | 132.00 | 134.50 | 134.50 | 2.28% | 13,532,318 |
| Aug 26, 2025 | 130.00 | 135.00 | 128.00 | 131.50 | 131.50 | 1.54% | 13,613,164 |
| Aug 25, 2025 | 130.50 | 131.50 | 127.00 | 129.50 | 129.50 | 3.60% | 13,295,024 |
| Aug 22, 2025 | 123.00 | 125.00 | 119.00 | 125.00 | 125.00 | 2.04% | 7,392,882 |
| Aug 21, 2025 | 126.00 | 127.50 | 122.50 | 122.50 | 122.50 | -2.00% | 8,376,600 |
| Aug 20, 2025 | 131.00 | 132.00 | 124.50 | 125.00 | 125.00 | -6.02% | 11,005,226 |
| Aug 19, 2025 | 130.50 | 135.00 | 127.00 | 133.00 | 133.00 | 2.70% | 16,419,086 |
| Aug 18, 2025 | 127.00 | 131.00 | 125.00 | 129.50 | 129.50 | 1.97% | 6,771,677 |
| Aug 15, 2025 | 128.50 | 131.00 | 127.00 | 127.00 | 127.00 | -0.39% | 6,737,053 |
| Aug 14, 2025 | 130.50 | 131.50 | 127.50 | 127.50 | 127.50 | -1.54% | 6,459,119 |
| Aug 13, 2025 | 130.50 | 134.50 | 128.00 | 129.50 | 129.50 | 1.17% | 13,637,304 |
| Aug 12, 2025 | 131.50 | 133.50 | 126.00 | 128.00 | 128.00 | -1.92% | 11,614,955 |
| Aug 11, 2025 | 130.50 | 133.50 | 129.00 | 130.50 | 130.50 | -2.61% | 12,107,606 |
| Aug 8, 2025 | 129.00 | 137.50 | 129.00 | 134.00 | 134.00 | 4.69% | 26,516,883 |
| Aug 7, 2025 | 124.00 | 133.00 | 124.00 | 128.00 | 128.00 | 3.64% | 16,412,807 |
| Aug 6, 2025 | 126.00 | 128.00 | 123.50 | 123.50 | 123.50 | -2.76% | 5,581,911 |
| Aug 5, 2025 | 129.50 | 130.50 | 126.00 | 127.00 | 127.00 | -0.39% | 11,462,466 |
| Aug 4, 2025 | 122.50 | 132.50 | 122.50 | 127.50 | 127.50 | 2.00% | 28,474,752 |
| Aug 1, 2025 | 115.50 | 125.50 | 114.50 | 125.00 | 125.00 | 5.04% | 7,517,164 |
| Jul 31, 2025 | 120.50 | 122.00 | 119.00 | 119.00 | 119.00 | -0.42% | 3,327,314 |
| Jul 30, 2025 | 121.00 | 121.50 | 118.50 | 119.50 | 119.50 | - | 1,983,348 |
| Jul 29, 2025 | 122.50 | 123.50 | 119.00 | 119.50 | 119.50 | -2.85% | 3,077,937 |
| Jul 28, 2025 | 122.50 | 123.50 | 120.50 | 123.00 | 123.00 | 1.65% | 2,740,667 |
| Jul 25, 2025 | 123.50 | 124.00 | 120.50 | 121.00 | 121.00 | -2.42% | 4,565,800 |
| Jul 24, 2025 | 120.00 | 125.50 | 119.00 | 124.00 | 124.00 | 4.64% | 9,232,056 |
| Jul 23, 2025 | 117.50 | 120.00 | 117.50 | 118.50 | 118.50 | 1.72% | 2,455,215 |
| Jul 22, 2025 | 120.50 | 122.50 | 115.50 | 116.50 | 116.50 | -3.32% | 4,823,726 |