Chenming Electronic Tech. Corp. (TPE:3013)
Taiwan · Delayed Price · Currency is TWD 89.50
+1.60 (1.82%)
Aug 28, 2026, 1:30 PM CST
Chenming Electronic Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 90.50 | 93.60 | 89.20 | 89.50 | 89.50 | 1.82% | 1,988,850 |
| Aug 27, 2026 | 88.20 | 89.90 | 87.10 | 87.90 | 87.90 | 0.80% | 1,062,763 |
| Aug 26, 2026 | 85.10 | 87.50 | 85.10 | 87.20 | 87.20 | 2.47% | 799,524 |
| Aug 25, 2026 | 84.90 | 85.50 | 82.30 | 85.10 | 85.10 | 0.24% | 513,401 |
| Aug 24, 2026 | 83.80 | 85.50 | 83.00 | 84.90 | 84.90 | 2.41% | 696,522 |
| Aug 21, 2026 | 82.20 | 83.10 | 81.20 | 82.90 | 82.90 | 0.85% | 550,183 |
| Aug 20, 2026 | 83.70 | 84.30 | 81.90 | 82.20 | 82.20 | -1.32% | 621,996 |
| Aug 19, 2026 | 81.70 | 83.90 | 81.10 | 83.30 | 83.30 | 0.24% | 777,340 |
| Aug 18, 2026 | 85.10 | 85.50 | 82.80 | 83.10 | 83.10 | -2.58% | 933,304 |
| Aug 17, 2026 | 85.30 | 86.30 | 84.60 | 85.30 | 85.30 | - | 523,151 |
| Aug 14, 2026 | 87.60 | 87.60 | 85.00 | 85.30 | 85.30 | -1.95% | 1,049,075 |
| Aug 13, 2026 | 87.20 | 88.80 | 86.70 | 87.00 | 87.00 | 0.35% | 1,260,346 |
| Aug 12, 2026 | 86.50 | 90.00 | 86.50 | 86.70 | 86.70 | 0.81% | 1,104,636 |
| Aug 11, 2026 | 85.50 | 87.00 | 85.10 | 86.00 | 86.00 | -1.38% | 871,318 |
| Aug 10, 2026 | 85.50 | 87.40 | 85.00 | 87.20 | 87.20 | 2.47% | 1,020,452 |
| Aug 7, 2026 | 87.00 | 88.30 | 84.40 | 85.10 | 85.10 | -2.18% | 1,077,260 |
| Aug 6, 2026 | 83.60 | 87.00 | 83.00 | 87.00 | 87.00 | 2.84% | 968,410 |
| Aug 5, 2026 | 83.90 | 85.20 | 83.30 | 84.60 | 84.60 | 2.55% | 1,161,053 |
| Aug 4, 2026 | 78.40 | 83.20 | 78.30 | 82.50 | 82.50 | 3.13% | 888,803 |
| Aug 3, 2026 | 76.90 | 81.00 | 76.00 | 80.00 | 80.00 | 4.03% | 1,025,860 |
| Jul 31, 2026 | 76.00 | 79.00 | 75.30 | 76.90 | 76.90 | 6.95% | 1,841,315 |
| Jul 30, 2026 | 71.20 | 75.80 | 70.50 | 71.90 | 71.90 | -4.77% | 2,094,701 |
| Jul 29, 2026 | 79.60 | 80.20 | 72.00 | 75.50 | 75.50 | -4.91% | 3,227,620 |
| Jul 28, 2026 | 82.00 | 82.00 | 79.10 | 79.40 | 79.40 | -6.48% | 1,824,231 |
| Jul 27, 2026 | 85.50 | 85.50 | 83.00 | 84.90 | 84.90 | -0.12% | 1,191,790 |
| Jul 24, 2026 | 87.50 | 88.50 | 84.20 | 85.00 | 85.00 | -4.17% | 1,621,966 |
| Jul 23, 2026 | 90.50 | 90.60 | 88.00 | 88.70 | 88.70 | -1.11% | 852,316 |
| Jul 22, 2026 | 88.60 | 91.00 | 88.00 | 89.70 | 89.70 | 2.87% | 1,341,148 |
| Jul 21, 2026 | 85.30 | 87.40 | 85.30 | 87.20 | 87.20 | 2.23% | 1,154,746 |
| Jul 20, 2026 | 88.50 | 89.90 | 80.00 | 85.30 | 85.30 | -3.94% | 2,790,801 |
| Jul 17, 2026 | 93.10 | 93.90 | 88.40 | 88.80 | 88.80 | -7.98% | 2,508,350 |
| Jul 16, 2026 | 98.50 | 98.50 | 95.00 | 96.50 | 96.50 | -1.53% | 705,942 |
| Jul 15, 2026 | 96.50 | 98.50 | 95.80 | 98.00 | 98.00 | 1.77% | 827,860 |
| Jul 14, 2026 | 99.00 | 99.50 | 90.50 | 96.30 | 96.30 | -2.83% | 2,556,534 |
| Jul 13, 2026 | 102.50 | 104.00 | 98.00 | 99.50 | 99.10 | -2.45% | 2,212,338 |
| Jul 9, 2026 | 104.50 | 105.00 | 101.50 | 102.00 | 101.59 | -3.32% | 1,330,584 |
| Jul 8, 2026 | 106.50 | 107.50 | 104.00 | 105.50 | 105.08 | - | 780,225 |
| Jul 7, 2026 | 109.50 | 111.00 | 105.00 | 105.50 | 105.08 | -3.21% | 1,312,135 |
| Jul 6, 2026 | 112.00 | 112.50 | 108.50 | 109.00 | 108.56 | -2.24% | 1,170,192 |
| Jul 3, 2026 | 108.50 | 112.50 | 108.00 | 111.50 | 111.05 | 1.83% | 1,701,043 |
| Jul 2, 2026 | 106.00 | 109.50 | 105.00 | 109.50 | 109.06 | 2.34% | 1,083,283 |
| Jul 1, 2026 | 109.00 | 110.00 | 105.00 | 107.00 | 106.57 | -0.93% | 1,347,433 |
| Jun 30, 2026 | 106.00 | 109.00 | 105.00 | 108.00 | 107.57 | 3.35% | 1,053,736 |
| Jun 29, 2026 | 103.00 | 107.50 | 102.00 | 104.50 | 104.08 | 1.46% | 1,425,747 |
| Jun 26, 2026 | 107.50 | 107.50 | 102.50 | 103.00 | 102.59 | -4.63% | 2,251,463 |
| Jun 25, 2026 | 110.50 | 111.00 | 107.50 | 108.00 | 107.57 | -1.37% | 1,906,579 |
| Jun 24, 2026 | 109.50 | 111.00 | 107.50 | 109.50 | 109.06 | - | 1,702,441 |
| Jun 23, 2026 | 114.50 | 114.50 | 109.50 | 109.50 | 109.06 | -3.52% | 2,110,406 |
| Jun 22, 2026 | 114.00 | 114.50 | 113.00 | 113.50 | 113.04 | 0.44% | 1,981,144 |
| Jun 18, 2026 | 113.50 | 115.00 | 113.00 | 113.00 | 112.55 | - | 2,330,671 |