Chenming Electronic Tech. Corp. (TPE:3013)
Taiwan · Delayed Price · Currency is TWD 133.50
0.00 (0.00%)
Jun 3, 2026, 1:30 PM CST
Chenming Electronic Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 135.00 | 136.00 | 131.00 | 133.50 | 133.50 | - | 11,378,155 |
| Jun 2, 2026 | 129.50 | 135.50 | 129.50 | 133.50 | 133.50 | 8.10% | 27,832,864 |
| Jun 1, 2026 | 123.50 | 127.00 | 122.00 | 123.50 | 123.50 | 1.23% | 8,444,497 |
| May 29, 2026 | 119.00 | 124.00 | 118.50 | 122.00 | 122.00 | 3.83% | 5,810,970 |
| May 28, 2026 | 120.00 | 121.50 | 115.50 | 117.50 | 117.50 | -1.67% | 5,144,010 |
| May 27, 2026 | 124.00 | 125.00 | 119.00 | 119.50 | 119.50 | -3.63% | 8,185,601 |
| May 26, 2026 | 123.00 | 124.50 | 118.50 | 124.00 | 124.00 | 2.06% | 13,122,956 |
| May 25, 2026 | 113.50 | 121.50 | 113.00 | 121.50 | 121.50 | 9.95% | 19,731,600 |
| May 22, 2026 | 101.50 | 110.50 | 101.50 | 110.50 | 110.50 | 9.95% | 6,115,722 |
| May 21, 2026 | 100.50 | 102.00 | 100.50 | 100.50 | 100.50 | 2.03% | 1,855,722 |
| May 20, 2026 | 99.00 | 100.50 | 98.30 | 98.50 | 98.50 | -1.20% | 1,878,577 |
| May 19, 2026 | 101.00 | 102.50 | 99.60 | 99.70 | 99.70 | -1.29% | 1,494,977 |
| May 18, 2026 | 101.50 | 102.00 | 98.20 | 101.00 | 101.00 | -1.94% | 2,414,444 |
| May 15, 2026 | 107.00 | 107.50 | 103.00 | 103.00 | 103.00 | -2.37% | 2,271,561 |
| May 14, 2026 | 108.00 | 109.50 | 105.00 | 105.50 | 105.50 | -1.40% | 2,247,693 |
| May 13, 2026 | 109.00 | 110.00 | 106.50 | 107.00 | 107.00 | -2.73% | 2,231,687 |
| May 12, 2026 | 113.50 | 114.00 | 108.50 | 110.00 | 110.00 | -1.79% | 2,957,384 |
| May 11, 2026 | 111.50 | 115.00 | 110.00 | 112.00 | 112.00 | 4.67% | 6,560,975 |
| May 8, 2026 | 105.50 | 108.00 | 104.00 | 107.00 | 107.00 | 1.90% | 3,307,219 |
| May 7, 2026 | 109.00 | 109.00 | 104.00 | 105.00 | 105.00 | -2.33% | 3,151,600 |
| May 6, 2026 | 111.50 | 111.50 | 105.00 | 107.50 | 107.50 | -0.92% | 3,095,720 |
| May 5, 2026 | 107.50 | 109.50 | 107.00 | 108.50 | 108.50 | 1.88% | 2,900,588 |
| May 4, 2026 | 105.00 | 107.50 | 104.00 | 106.50 | 106.50 | 1.91% | 2,552,662 |
| Apr 30, 2026 | 111.00 | 111.00 | 104.00 | 104.50 | 104.50 | -6.70% | 6,974,143 |
| Apr 29, 2026 | 111.00 | 112.50 | 109.50 | 112.00 | 112.00 | 0.45% | 2,474,254 |
| Apr 28, 2026 | 112.50 | 115.00 | 111.00 | 111.50 | 111.50 | -1.33% | 3,420,241 |
| Apr 27, 2026 | 113.50 | 114.50 | 109.00 | 113.00 | 113.00 | 0.44% | 4,266,737 |
| Apr 24, 2026 | 109.00 | 115.50 | 108.50 | 112.50 | 112.50 | 3.21% | 7,419,521 |
| Apr 23, 2026 | 124.50 | 126.00 | 109.00 | 109.00 | 109.00 | -9.92% | 15,200,060 |
| Apr 22, 2026 | 111.00 | 121.00 | 110.50 | 121.00 | 121.00 | 10.00% | 12,818,720 |
| Apr 21, 2026 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | -1.79% | 4,470,912 |
| Apr 20, 2026 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 4,790,248 |
| Apr 17, 2026 | 105.50 | 115.00 | 105.50 | 111.00 | 111.00 | 5.71% | 9,507,345 |
| Apr 16, 2026 | 105.00 | 108.50 | 104.00 | 105.00 | 105.00 | 0.96% | 4,576,380 |
| Apr 15, 2026 | 105.00 | 105.50 | 102.00 | 104.00 | 104.00 | 0.48% | 2,223,523 |
| Apr 14, 2026 | 105.00 | 105.50 | 103.00 | 103.50 | 103.50 | 0.49% | 1,921,530 |
| Apr 13, 2026 | 104.00 | 104.50 | 101.50 | 103.00 | 103.00 | -0.48% | 1,691,116 |
| Apr 10, 2026 | 104.00 | 105.00 | 102.50 | 103.50 | 103.50 | 1.47% | 2,206,210 |
| Apr 9, 2026 | 104.00 | 105.00 | 101.50 | 102.00 | 102.00 | 0.99% | 2,782,083 |
| Apr 8, 2026 | 99.90 | 102.00 | 99.70 | 101.00 | 101.00 | 3.59% | 1,572,772 |
| Apr 7, 2026 | 100.00 | 100.00 | 97.20 | 97.50 | 97.50 | -0.71% | 1,028,909 |
| Apr 2, 2026 | 100.50 | 101.50 | 98.00 | 98.20 | 98.20 | -1.70% | 1,533,739 |
| Apr 1, 2026 | 100.00 | 102.00 | 99.10 | 99.90 | 99.90 | 3.74% | 1,895,574 |
| Mar 31, 2026 | 104.00 | 104.00 | 95.60 | 96.30 | 96.30 | -7.85% | 4,148,326 |
| Mar 30, 2026 | 105.00 | 111.00 | 102.00 | 104.50 | 104.50 | -1.42% | 11,821,410 |
| Mar 27, 2026 | 92.10 | 106.00 | 92.10 | 106.00 | 106.00 | 9.84% | 7,309,346 |
| Mar 26, 2026 | 99.00 | 100.50 | 96.50 | 96.50 | 96.50 | -2.23% | 1,325,538 |
| Mar 25, 2026 | 99.80 | 100.00 | 98.20 | 98.70 | 98.70 | 1.86% | 1,198,221 |
| Mar 24, 2026 | 101.00 | 102.50 | 96.90 | 96.90 | 96.90 | -1.62% | 2,488,655 |
| Mar 23, 2026 | 95.40 | 101.00 | 94.50 | 98.50 | 98.50 | -1.40% | 2,161,159 |