Cal-Comp Electronics (Thailand) Public Company Limited (TPE:9105)
Taiwan · Delayed Price · Currency is TWD 6.41
+0.16 (2.56%)
Aug 1, 2025, 1:32 PM CST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.20 | 6.49 | 6.17 | 6.42 | 6.42 | 2.72% | 24,304,941 |
| Jul 31, 2025 | 6.35 | 6.45 | 6.22 | 6.25 | 6.25 | 0.16% | 28,785,250 |
| Jul 30, 2025 | 6.15 | 6.30 | 6.14 | 6.24 | 6.24 | 2.80% | 19,377,976 |
| Jul 29, 2025 | 6.11 | 6.12 | 6.04 | 6.07 | 6.07 | 0.17% | 9,066,806 |
| Jul 28, 2025 | 6.08 | 6.12 | 6.06 | 6.06 | 6.06 | - | 5,913,065 |
| Jul 25, 2025 | 6.08 | 6.10 | 6.04 | 6.06 | 6.06 | -0.66% | 7,863,995 |
| Jul 24, 2025 | 6.17 | 6.22 | 6.09 | 6.10 | 6.10 | -0.97% | 8,884,930 |
| Jul 23, 2025 | 6.00 | 6.16 | 6.00 | 6.16 | 6.16 | 3.53% | 12,414,653 |
| Jul 22, 2025 | 6.22 | 6.23 | 5.95 | 5.95 | 5.95 | -3.88% | 20,880,595 |
| Jul 21, 2025 | 6.22 | 6.31 | 6.17 | 6.19 | 6.19 | - | 13,427,696 |
| Jul 18, 2025 | 6.31 | 6.40 | 6.17 | 6.19 | 6.19 | -1.12% | 23,867,146 |
| Jul 17, 2025 | 6.06 | 6.26 | 6.04 | 6.26 | 6.26 | 4.68% | 23,758,030 |
| Jul 16, 2025 | 5.93 | 6.07 | 5.93 | 5.98 | 5.98 | 2.57% | 18,175,943 |
| Jul 15, 2025 | 5.79 | 5.90 | 5.77 | 5.83 | 5.83 | 1.39% | 9,142,038 |
| Jul 14, 2025 | 5.80 | 5.81 | 5.74 | 5.75 | 5.75 | -0.86% | 5,967,415 |
| Jul 11, 2025 | 5.67 | 5.81 | 5.60 | 5.80 | 5.80 | 0.52% | 20,403,143 |
| Jul 10, 2025 | 5.93 | 5.94 | 5.74 | 5.77 | 5.77 | -3.51% | 31,148,015 |
| Jul 9, 2025 | 5.99 | 6.05 | 5.97 | 5.98 | 5.98 | - | 9,286,098 |
| Jul 8, 2025 | 6.08 | 6.08 | 5.98 | 5.98 | 5.98 | -1.97% | 19,719,322 |
| Jul 7, 2025 | 6.34 | 6.34 | 6.09 | 6.10 | 6.10 | -3.79% | 19,054,512 |
| Jul 4, 2025 | 6.30 | 6.40 | 6.18 | 6.34 | 6.34 | 0.96% | 20,037,714 |
| Jul 3, 2025 | 6.10 | 6.34 | 6.10 | 6.28 | 6.28 | 3.29% | 17,379,809 |
| Jul 2, 2025 | 6.14 | 6.15 | 6.08 | 6.08 | 6.08 | -0.65% | 5,361,969 |
| Jul 1, 2025 | 6.17 | 6.22 | 6.12 | 6.12 | 6.12 | -0.33% | 6,581,845 |
| Jun 30, 2025 | 6.18 | 6.20 | 6.12 | 6.14 | 6.14 | -0.65% | 6,058,191 |
| Jun 27, 2025 | 6.25 | 6.26 | 6.17 | 6.18 | 6.18 | -0.48% | 5,631,718 |
| Jun 26, 2025 | 6.27 | 6.33 | 6.21 | 6.21 | 6.21 | -0.16% | 7,992,207 |
| Jun 25, 2025 | 6.31 | 6.32 | 6.21 | 6.22 | 6.22 | -0.32% | 10,848,622 |
| Jun 24, 2025 | 6.20 | 6.26 | 6.16 | 6.24 | 6.24 | 2.97% | 10,582,230 |
| Jun 23, 2025 | 5.99 | 6.08 | 5.89 | 6.06 | 6.06 | - | 9,365,721 |
| Jun 20, 2025 | 6.06 | 6.13 | 6.00 | 6.06 | 6.06 | - | 11,645,342 |
| Jun 19, 2025 | 6.15 | 6.18 | 6.05 | 6.06 | 6.06 | -1.78% | 9,089,141 |
| Jun 18, 2025 | 6.14 | 6.25 | 6.09 | 6.17 | 6.17 | 0.65% | 11,838,210 |
| Jun 17, 2025 | 6.17 | 6.23 | 6.11 | 6.13 | 6.13 | 0.33% | 8,486,022 |
| Jun 16, 2025 | 6.01 | 6.17 | 5.95 | 6.11 | 6.11 | 0.16% | 13,819,149 |
| Jun 13, 2025 | 6.31 | 6.31 | 6.10 | 6.10 | 6.10 | -4.24% | 21,976,417 |
| Jun 12, 2025 | 6.46 | 6.46 | 6.36 | 6.37 | 6.37 | -1.24% | 7,853,667 |
| Jun 11, 2025 | 6.37 | 6.47 | 6.35 | 6.45 | 6.45 | 2.06% | 16,378,517 |
| Jun 10, 2025 | 6.32 | 6.38 | 6.30 | 6.32 | 6.32 | 1.12% | 11,245,917 |
| Jun 9, 2025 | 6.28 | 6.32 | 6.24 | 6.25 | 6.25 | - | 7,563,376 |
| Jun 6, 2025 | 6.31 | 6.32 | 6.25 | 6.25 | 6.25 | -0.64% | 8,202,641 |
| Jun 5, 2025 | 6.34 | 6.36 | 6.23 | 6.29 | 6.29 | -0.63% | 12,139,154 |
| Jun 4, 2025 | 6.39 | 6.47 | 6.32 | 6.33 | 6.33 | 0.16% | 14,770,062 |
| Jun 3, 2025 | 6.35 | 6.44 | 6.31 | 6.32 | 6.32 | 0.16% | 8,429,593 |
| Jun 2, 2025 | 6.55 | 6.56 | 6.30 | 6.31 | 6.31 | -4.54% | 16,805,534 |
| May 29, 2025 | 6.55 | 6.69 | 6.52 | 6.61 | 6.61 | 1.54% | 14,233,590 |
| May 28, 2025 | 6.65 | 6.68 | 6.50 | 6.51 | 6.51 | -0.61% | 11,672,488 |
| May 27, 2025 | 6.65 | 6.65 | 6.52 | 6.55 | 6.55 | -0.46% | 9,398,211 |
| May 26, 2025 | 6.73 | 6.76 | 6.58 | 6.58 | 6.58 | -1.64% | 13,875,531 |
| May 23, 2025 | 6.71 | 6.83 | 6.56 | 6.69 | 6.69 | - | 17,715,131 |