Chenming Electronic Tech. Corp. (TPE:3013)
Taiwan · Delayed Price · Currency is TWD 88.80
-7.70 (-7.98%)
Jul 17, 2026, 1:30 PM CST
Chenming Electronic Tech. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 93.10 | 93.90 | 92.30 | 93.30 | - | -3.32% | 298,122 |
| 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 |
| Jun 17, 2026 | 110.50 | 113.00 | 109.50 | 113.00 | 112.55 | 2.26% | 1,547,425 |
| Jun 16, 2026 | 113.00 | 113.50 | 110.50 | 110.50 | 110.06 | -1.34% | 1,886,272 |
| Jun 15, 2026 | 110.00 | 114.50 | 107.50 | 112.00 | 111.55 | 4.19% | 3,507,106 |
| Jun 12, 2026 | 110.00 | 110.50 | 107.00 | 107.50 | 107.07 | 1.42% | 1,522,354 |
| Jun 11, 2026 | 107.50 | 108.50 | 102.00 | 106.00 | 105.57 | -2.30% | 3,396,718 |
| Jun 10, 2026 | 112.50 | 115.00 | 108.50 | 108.50 | 108.06 | -5.24% | 4,271,157 |
| Jun 9, 2026 | 115.50 | 117.50 | 114.00 | 114.50 | 114.04 | -4.98% | 6,177,784 |
| Jun 8, 2026 | 110.00 | 121.00 | 110.00 | 120.50 | 120.02 | -1.23% | 5,164,469 |
| Jun 5, 2026 | 128.00 | 128.50 | 120.00 | 122.00 | 121.51 | -5.79% | 6,191,942 |
| Jun 4, 2026 | 131.00 | 132.00 | 128.00 | 129.50 | 128.98 | -3.00% | 5,624,017 |
| Jun 3, 2026 | 135.00 | 136.00 | 131.00 | 133.50 | 132.96 | - | 11,378,150 |
| Jun 2, 2026 | 129.50 | 135.50 | 129.50 | 133.50 | 132.96 | 8.10% | 27,832,860 |
| Jun 1, 2026 | 123.50 | 127.00 | 122.00 | 123.50 | 123.00 | 1.23% | 8,444,497 |
| May 29, 2026 | 119.00 | 124.00 | 118.50 | 122.00 | 121.51 | 3.83% | 5,810,970 |
| May 28, 2026 | 120.00 | 121.50 | 115.50 | 117.50 | 117.03 | -1.67% | 5,144,010 |
| May 27, 2026 | 124.00 | 125.00 | 119.00 | 119.50 | 119.02 | -3.63% | 8,185,601 |
| May 26, 2026 | 123.00 | 124.50 | 118.50 | 124.00 | 123.50 | 2.06% | 13,122,950 |
| May 25, 2026 | 113.50 | 121.50 | 113.00 | 121.50 | 121.01 | 9.95% | 19,744,090 |
| May 22, 2026 | 101.50 | 110.50 | 101.50 | 110.50 | 110.06 | 9.95% | 6,115,722 |
| May 21, 2026 | 100.50 | 102.00 | 100.50 | 100.50 | 100.10 | 2.03% | 1,855,722 |
| May 20, 2026 | 99.00 | 100.50 | 98.30 | 98.50 | 98.10 | -1.20% | 1,878,577 |
| May 19, 2026 | 101.00 | 102.50 | 99.60 | 99.70 | 99.30 | -1.29% | 1,494,977 |
| May 18, 2026 | 101.50 | 102.00 | 98.20 | 101.00 | 100.59 | -1.94% | 2,414,444 |
| May 15, 2026 | 107.00 | 107.50 | 103.00 | 103.00 | 102.59 | -2.37% | 2,271,561 |
| May 14, 2026 | 108.00 | 109.50 | 105.00 | 105.50 | 105.08 | -1.40% | 2,247,693 |
| May 13, 2026 | 109.00 | 110.00 | 106.50 | 107.00 | 106.57 | -2.73% | 2,231,687 |
| May 12, 2026 | 113.50 | 114.00 | 108.50 | 110.00 | 109.56 | -1.79% | 2,957,384 |
| May 11, 2026 | 111.50 | 115.00 | 110.00 | 112.00 | 111.55 | 4.67% | 6,560,975 |
| May 8, 2026 | 105.50 | 108.00 | 104.00 | 107.00 | 106.57 | 1.90% | 3,307,219 |
| May 7, 2026 | 109.00 | 109.00 | 104.00 | 105.00 | 104.58 | -2.33% | 3,151,600 |