Chenming Electronic Tech. Corp. (TPE:3013)
Taiwan · Delayed Price · Currency is TWD 82.10
-0.40 (-0.48%)
Sep 18, 2026, 1:15 PM CST
Chenming Electronic Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 83.00 | 84.00 | 82.50 | 82.50 | 82.50 | -0.36% | 431,107 |
| Sep 16, 2026 | 82.00 | 84.00 | 81.80 | 82.80 | 82.80 | 1.60% | 374,821 |
| Sep 15, 2026 | 81.50 | 83.20 | 81.50 | 81.50 | 81.50 | -1.57% | 634,971 |
| Sep 14, 2026 | 84.40 | 85.10 | 82.80 | 82.80 | 82.80 | -2.24% | 733,596 |
| Sep 11, 2026 | 85.80 | 89.30 | 84.70 | 84.70 | 84.70 | -3.09% | 1,752,990 |
| Sep 10, 2026 | 87.50 | 88.70 | 85.20 | 87.40 | 87.40 | 0.46% | 1,122,455 |
| Sep 9, 2026 | 84.00 | 87.70 | 84.00 | 87.00 | 87.00 | 3.82% | 938,500 |
| Sep 8, 2026 | 86.50 | 86.90 | 83.80 | 83.80 | 83.80 | -2.90% | 942,307 |
| Sep 7, 2026 | 89.50 | 89.50 | 86.30 | 86.30 | 86.30 | -1.93% | 906,530 |
| Sep 4, 2026 | 87.60 | 88.40 | 86.00 | 88.00 | 88.00 | 2.33% | 779,830 |
| Sep 3, 2026 | 89.50 | 90.50 | 85.60 | 86.00 | 86.00 | -3.91% | 1,441,366 |
| Sep 2, 2026 | 88.80 | 91.90 | 88.10 | 89.50 | 89.50 | 0.74% | 2,572,521 |
| Sep 1, 2026 | 84.62 | 90.29 | 84.62 | 88.85 | 88.85 | 5.48% | 3,097,592 |
| Aug 31, 2026 | 84.62 | 85.77 | 83.27 | 84.23 | 84.23 | -2.12% | 4,584,776 |
| Aug 28, 2026 | 87.02 | 90.00 | 85.77 | 86.06 | 86.06 | 1.82% | 2,068,404 |
| Aug 27, 2026 | 84.81 | 86.44 | 83.75 | 84.52 | 84.52 | 0.80% | 1,109,829 |
| Aug 26, 2026 | 81.83 | 84.14 | 81.83 | 83.85 | 83.85 | 2.47% | 831,504 |
| Aug 25, 2026 | 81.64 | 82.21 | 79.14 | 81.83 | 81.83 | 0.24% | 537,766 |
| Aug 24, 2026 | 80.58 | 82.21 | 79.81 | 81.64 | 81.63 | 2.41% | 724,382 |
| Aug 21, 2026 | 79.04 | 79.90 | 78.08 | 79.71 | 79.71 | 0.85% | 572,190 |
| Aug 20, 2026 | 80.48 | 81.06 | 78.75 | 79.04 | 79.04 | -1.32% | 646,875 |
| Aug 19, 2026 | 78.56 | 80.67 | 77.98 | 80.10 | 80.10 | 0.24% | 809,808 |
| Aug 18, 2026 | 81.83 | 82.21 | 79.62 | 79.90 | 79.90 | -2.58% | 975,708 |
| Aug 17, 2026 | 82.02 | 82.98 | 81.35 | 82.02 | 82.02 | - | 544,077 |
| Aug 14, 2026 | 84.23 | 84.23 | 81.73 | 82.02 | 82.02 | -1.95% | 1,091,038 |
| Aug 13, 2026 | 83.85 | 85.39 | 83.37 | 83.65 | 83.65 | 0.35% | 1,310,759 |
| Aug 12, 2026 | 83.17 | 86.54 | 83.17 | 83.37 | 83.37 | 0.81% | 1,148,821 |
| Aug 11, 2026 | 82.21 | 83.65 | 81.83 | 82.69 | 82.69 | -1.38% | 906,170 |
| Aug 10, 2026 | 82.21 | 84.04 | 81.73 | 83.85 | 83.85 | 2.47% | 1,061,270 |
| Aug 7, 2026 | 83.65 | 84.90 | 81.15 | 81.83 | 81.83 | -2.18% | 1,120,350 |
| Aug 6, 2026 | 80.39 | 83.65 | 79.81 | 83.65 | 83.65 | 2.84% | 1,007,146 |
| Aug 5, 2026 | 80.67 | 81.92 | 80.10 | 81.35 | 81.35 | 2.55% | 1,207,495 |
| Aug 4, 2026 | 75.39 | 80.00 | 75.29 | 79.33 | 79.33 | 3.13% | 924,355 |
| Aug 3, 2026 | 73.94 | 77.89 | 73.08 | 76.92 | 76.92 | 4.03% | 1,066,894 |
| Jul 31, 2026 | 73.08 | 75.96 | 72.40 | 73.94 | 73.94 | 6.95% | 1,914,967 |
| Jul 30, 2026 | 68.46 | 72.89 | 67.79 | 69.14 | 69.13 | -4.77% | 2,178,489 |
| Jul 29, 2026 | 76.54 | 77.12 | 69.23 | 72.60 | 72.60 | -4.91% | 3,356,724 |
| Jul 28, 2026 | 78.85 | 78.85 | 76.06 | 76.35 | 76.35 | -6.48% | 1,897,200 |
| Jul 27, 2026 | 82.21 | 82.21 | 79.81 | 81.64 | 81.63 | -0.12% | 1,239,461 |
| Jul 24, 2026 | 84.14 | 85.10 | 80.96 | 81.73 | 81.73 | -4.17% | 1,686,844 |
| Jul 23, 2026 | 87.02 | 87.12 | 84.62 | 85.29 | 85.29 | -1.11% | 886,408 |
| Jul 22, 2026 | 85.19 | 87.50 | 84.62 | 86.25 | 86.25 | 2.87% | 1,394,793 |
| Jul 21, 2026 | 82.02 | 84.04 | 82.02 | 83.85 | 83.85 | 2.23% | 1,200,935 |
| Jul 20, 2026 | 85.10 | 86.44 | 76.92 | 82.02 | 82.02 | -3.94% | 2,902,433 |
| Jul 17, 2026 | 89.52 | 90.29 | 85.00 | 85.39 | 85.38 | -7.98% | 2,608,684 |
| Jul 16, 2026 | 94.71 | 94.71 | 91.35 | 92.79 | 92.79 | -1.53% | 734,179 |
| Jul 15, 2026 | 92.79 | 94.71 | 92.12 | 94.23 | 94.23 | 1.77% | 860,974 |
| Jul 14, 2026 | 95.19 | 95.67 | 87.02 | 92.60 | 92.60 | -2.83% | 2,658,795 |
| Jul 13, 2026 | 98.56 | 100.00 | 94.23 | 95.67 | 95.29 | -2.45% | 2,300,831 |
| Jul 9, 2026 | 100.48 | 100.96 | 97.60 | 98.08 | 97.68 | -3.32% | 1,383,807 |