Chenming Electronic Tech. Corp. (TPE:3013)
Taiwan · Delayed Price · Currency is TWD 131.00
+1.00 (0.77%)
At close: Dec 23, 2025
Chenming Electronic Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 131.50 | 134.00 | 130.50 | 131.00 | 131.00 | 0.77% | 2,835,608 |
| Dec 22, 2025 | 130.00 | 133.50 | 129.00 | 130.00 | 130.00 | 2.36% | 3,672,939 |
| Dec 19, 2025 | 125.50 | 128.00 | 125.00 | 127.00 | 127.00 | 2.83% | 1,878,447 |
| Dec 18, 2025 | 126.50 | 127.00 | 123.00 | 123.50 | 123.50 | -3.14% | 2,976,325 |
| Dec 17, 2025 | 132.50 | 133.50 | 127.50 | 127.50 | 127.50 | -3.04% | 3,923,711 |
| Dec 16, 2025 | 135.00 | 135.50 | 129.50 | 131.50 | 131.50 | -3.66% | 3,537,540 |
| Dec 15, 2025 | 135.50 | 137.00 | 134.00 | 136.50 | 136.50 | -1.80% | 2,706,382 |
| Dec 12, 2025 | 137.00 | 141.50 | 136.00 | 139.00 | 139.00 | 2.58% | 6,395,366 |
| Dec 11, 2025 | 139.00 | 139.50 | 135.50 | 135.50 | 135.50 | -1.45% | 3,662,971 |
| Dec 10, 2025 | 139.50 | 140.00 | 136.50 | 137.50 | 137.50 | -1.08% | 4,154,450 |
| Dec 9, 2025 | 138.50 | 139.00 | 135.00 | 139.00 | 139.00 | -0.71% | 7,037,140 |
| Dec 8, 2025 | 135.50 | 142.00 | 133.50 | 140.00 | 140.00 | 4.87% | 11,445,560 |
| Dec 5, 2025 | 133.00 | 136.00 | 133.00 | 133.50 | 133.50 | - | 4,128,022 |
| Dec 4, 2025 | 131.50 | 135.00 | 131.50 | 133.50 | 133.50 | 1.52% | 5,064,438 |
| Dec 3, 2025 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | 0.38% | 3,365,046 |
| Dec 2, 2025 | 128.50 | 132.00 | 127.50 | 131.00 | 131.00 | 1.55% | 3,437,805 |
| Dec 1, 2025 | 131.50 | 133.00 | 128.50 | 129.00 | 129.00 | -1.90% | 3,567,915 |
| Nov 28, 2025 | 127.50 | 133.50 | 126.50 | 131.50 | 131.50 | 3.14% | 5,885,455 |
| Nov 27, 2025 | 127.00 | 130.00 | 126.00 | 127.50 | 127.50 | 1.59% | 3,812,870 |
| Nov 26, 2025 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | 0.80% | 2,795,318 |
| Nov 25, 2025 | 123.00 | 124.50 | 121.00 | 124.50 | 124.50 | 3.75% | 3,313,352 |
| Nov 24, 2025 | 118.50 | 120.00 | 117.50 | 120.00 | 120.00 | 2.13% | 2,388,405 |
| Nov 21, 2025 | 121.00 | 122.50 | 116.50 | 117.50 | 117.50 | -5.62% | 6,167,431 |
| Nov 20, 2025 | 125.00 | 127.00 | 122.00 | 124.50 | 124.50 | 3.75% | 4,599,702 |
| Nov 19, 2025 | 123.00 | 123.50 | 119.00 | 120.00 | 120.00 | -2.83% | 4,385,664 |
| Nov 18, 2025 | 129.00 | 131.00 | 123.00 | 123.50 | 123.50 | -5.00% | 7,353,044 |
| Nov 17, 2025 | 132.00 | 138.00 | 130.00 | 130.00 | 130.00 | 1.17% | 13,659,920 |
| Nov 14, 2025 | 129.50 | 135.00 | 128.00 | 128.50 | 128.50 | - | 17,987,060 |
| Nov 13, 2025 | 135.00 | 135.50 | 128.00 | 128.50 | 128.50 | -5.17% | 13,005,800 |
| Nov 12, 2025 | 141.50 | 148.00 | 135.00 | 135.50 | 135.50 | -1.45% | 29,938,600 |
| Nov 11, 2025 | 138.00 | 143.50 | 131.50 | 137.50 | 137.50 | -0.36% | 34,072,390 |
| Nov 10, 2025 | 127.00 | 139.50 | 126.50 | 138.00 | 138.00 | 8.66% | 34,299,620 |
| Nov 7, 2025 | 122.00 | 128.50 | 119.50 | 127.00 | 127.00 | 3.25% | 5,486,035 |
| Nov 6, 2025 | 123.00 | 123.50 | 121.00 | 123.00 | 123.00 | 0.41% | 1,596,479 |
| Nov 5, 2025 | 122.00 | 123.00 | 119.00 | 122.50 | 122.50 | -1.21% | 3,318,655 |
| Nov 4, 2025 | 128.00 | 130.50 | 124.00 | 124.00 | 124.00 | -1.98% | 5,581,858 |
| Nov 3, 2025 | 124.50 | 128.00 | 123.50 | 126.50 | 126.50 | 1.61% | 2,855,956 |
| Oct 31, 2025 | 125.50 | 126.00 | 123.50 | 124.50 | 124.50 | -0.40% | 2,171,872 |
| Oct 30, 2025 | 130.50 | 132.50 | 124.50 | 125.00 | 125.00 | -3.47% | 6,836,329 |
| Oct 29, 2025 | 125.50 | 130.00 | 125.00 | 129.50 | 129.50 | 4.44% | 7,337,003 |
| Oct 28, 2025 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | - | 3,270,370 |
| Oct 27, 2025 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | - | 3,854,048 |
| Oct 23, 2025 | 125.00 | 127.00 | 123.50 | 124.00 | 124.00 | -2.36% | 2,863,042 |
| Oct 22, 2025 | 128.00 | 129.00 | 126.50 | 127.00 | 127.00 | -0.78% | 4,352,170 |
| Oct 21, 2025 | 136.00 | 136.50 | 128.00 | 128.00 | 128.00 | -3.03% | 15,084,760 |
| Oct 20, 2025 | 128.00 | 135.00 | 126.50 | 132.00 | 132.00 | 6.88% | 24,145,150 |
| Oct 17, 2025 | 122.00 | 124.00 | 119.50 | 123.50 | 123.50 | 2.07% | 4,040,365 |
| Oct 16, 2025 | 119.00 | 122.50 | 118.50 | 121.00 | 121.00 | 3.42% | 3,565,815 |
| Oct 15, 2025 | 114.50 | 117.00 | 113.00 | 117.00 | 117.00 | 3.08% | 1,266,173 |
| Oct 14, 2025 | 119.50 | 120.00 | 112.50 | 113.50 | 113.50 | -3.40% | 3,119,896 |