Chenming Electronic Tech. Corp. (TPE:3013)
Taiwan · Delayed Price · Currency is TWD 131.50
+0.50 (0.38%)
Dec 3, 2025, 1:35 PM CST
Chenming Electronic Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 114.50 | 118.00 | 114.00 | 117.50 | 117.50 | -2.89% | 2,473,143 |
| Oct 9, 2025 | 125.50 | 126.00 | 121.00 | 121.00 | 121.00 | -1.22% | 3,737,909 |
| Oct 8, 2025 | 121.50 | 123.00 | 120.50 | 122.50 | 122.50 | -0.41% | 1,359,771 |
| Oct 7, 2025 | 125.00 | 125.50 | 122.00 | 123.00 | 123.00 | - | 3,479,036 |
| Oct 3, 2025 | 117.50 | 125.50 | 116.50 | 123.00 | 123.00 | 5.58% | 7,147,198 |
| Oct 2, 2025 | 118.00 | 118.50 | 115.50 | 116.50 | 116.50 | - | 1,322,792 |
| Oct 1, 2025 | 119.00 | 119.50 | 116.50 | 116.50 | 116.50 | -1.27% | 1,310,697 |
| Sep 30, 2025 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 4.42% | 2,008,064 |
| 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 |