Chaheng Precision Co., Ltd. (TPEX:4546)
Taiwan · Delayed Price · Currency is TWD 145.50
0.00 (0.00%)
Oct 9, 2025, 2:57 PM CST
Chaheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 147.00 | 147.00 | 144.50 | 145.50 | 145.50 | - | 125,906 |
| Oct 8, 2025 | 146.50 | 146.50 | 143.00 | 145.50 | 145.50 | -0.34% | 159,931 |
| Oct 7, 2025 | 146.00 | 157.00 | 144.00 | 146.00 | 146.00 | - | 471,698 |
| Oct 3, 2025 | 147.00 | 149.00 | 144.50 | 146.00 | 146.00 | - | 116,794 |
| Oct 2, 2025 | 146.50 | 147.00 | 144.50 | 146.00 | 146.00 | - | 152,307 |
| Oct 1, 2025 | 145.00 | 151.00 | 142.00 | 146.00 | 146.00 | 0.69% | 201,948 |
| Sep 30, 2025 | 152.00 | 158.00 | 142.00 | 145.00 | 145.00 | -4.29% | 213,770 |
| Sep 29, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.33% | - |
| Sep 26, 2025 | 147.00 | 153.50 | 146.00 | 151.00 | 151.00 | 2.72% | 565,738 |
| Sep 25, 2025 | 146.50 | 148.00 | 144.50 | 147.00 | 147.00 | 0.34% | 214,826 |
| Sep 24, 2025 | 147.00 | 147.00 | 143.50 | 146.50 | 146.50 | - | 88,892 |
| Sep 23, 2025 | 148.00 | 151.00 | 140.00 | 146.50 | 146.50 | -2.33% | 221,438 |
| Sep 22, 2025 | 140.00 | 155.50 | 135.00 | 150.00 | 150.00 | 7.91% | 390,701 |
| Sep 19, 2025 | 138.00 | 140.00 | 119.00 | 139.00 | 139.00 | 0.72% | 879,982 |
| Sep 18, 2025 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.78% | 49,683 |
| Sep 17, 2025 | 134.50 | 140.50 | 132.00 | 140.50 | 140.50 | 4.85% | 126,626 |
| Sep 16, 2025 | 135.00 | 137.00 | 132.50 | 134.00 | 134.00 | -0.37% | 53,706 |
| Sep 15, 2025 | 132.50 | 135.50 | 132.00 | 134.50 | 134.50 | 1.51% | 47,785 |
| Sep 12, 2025 | 135.50 | 135.50 | 132.50 | 132.50 | 132.50 | -2.21% | 38,261 |
| Sep 11, 2025 | 141.50 | 141.50 | 132.00 | 135.50 | 135.50 | -4.24% | 133,188 |
| Sep 10, 2025 | 134.50 | 142.00 | 133.00 | 141.50 | 141.50 | 4.04% | 299,612 |
| Sep 9, 2025 | 131.50 | 136.00 | 128.00 | 136.00 | 136.00 | 0.37% | 242,437 |
| Sep 8, 2025 | 130.50 | 135.50 | 129.00 | 135.50 | 135.50 | 1.88% | 146,428 |
| Sep 5, 2025 | 135.00 | 137.00 | 128.00 | 133.00 | 133.00 | -1.12% | 104,283 |
| Sep 4, 2025 | 136.00 | 136.50 | 128.50 | 134.50 | 134.50 | -0.74% | 100,382 |
| Sep 3, 2025 | 130.00 | 137.00 | 128.00 | 135.50 | 135.50 | 4.23% | 177,555 |
| Sep 2, 2025 | 124.50 | 139.00 | 119.00 | 130.00 | 130.00 | 4.42% | 309,961 |
| Sep 1, 2025 | 133.00 | 136.00 | 122.00 | 124.50 | 124.50 | -5.68% | 239,031 |
| Aug 29, 2025 | 130.00 | 133.00 | 127.00 | 132.00 | 132.00 | 1.93% | 171,664 |
| Aug 28, 2025 | 112.00 | 139.00 | 112.00 | 129.50 | 129.50 | 12.61% | 429,931 |
| Aug 27, 2025 | 115.50 | 115.50 | 111.50 | 115.00 | 115.00 | 0.88% | 26,503 |
| Aug 26, 2025 | 115.50 | 115.50 | 112.50 | 114.00 | 114.00 | -1.30% | 19,885 |
| Aug 25, 2025 | 113.00 | 117.50 | 109.50 | 115.50 | 115.50 | 2.21% | 80,317 |
| Aug 22, 2025 | 113.00 | 114.00 | 109.50 | 113.00 | 113.00 | - | 65,392 |
| Aug 21, 2025 | 109.50 | 114.00 | 109.00 | 113.00 | 113.00 | 3.67% | 93,547 |
| Aug 20, 2025 | 109.50 | 109.50 | 107.00 | 109.00 | 109.00 | - | 92,902 |
| Aug 19, 2025 | 110.50 | 110.50 | 107.00 | 109.00 | 109.00 | - | 35,304 |
| Aug 18, 2025 | 111.50 | 112.00 | 105.50 | 109.00 | 109.00 | -2.24% | 67,079 |
| Aug 15, 2025 | 114.50 | 114.50 | 107.50 | 111.50 | 111.50 | -2.62% | 51,231 |
| Aug 14, 2025 | 109.50 | 125.50 | 106.50 | 114.50 | 114.50 | 1.78% | 129,370 |
| Aug 13, 2025 | 113.50 | 116.00 | 108.00 | 112.50 | 112.50 | -4.26% | 190,378 |
| Aug 12, 2025 | 116.00 | 123.00 | 114.00 | 117.50 | 117.50 | -0.42% | 285,519 |
| Aug 11, 2025 | 103.50 | 120.50 | 102.00 | 118.00 | 118.00 | 14.01% | 489,265 |
| Aug 8, 2025 | 91.60 | 108.50 | 91.40 | 103.50 | 103.50 | 12.99% | 376,115 |
| Aug 7, 2025 | 91.50 | 92.90 | 90.30 | 91.60 | 91.60 | 0.11% | 40,691 |
| Aug 6, 2025 | 91.20 | 91.50 | 90.10 | 91.50 | 91.50 | 0.66% | 13,203 |
| Aug 5, 2025 | 90.00 | 91.40 | 89.50 | 90.90 | 90.90 | 1.00% | 41,955 |
| Aug 4, 2025 | 91.90 | 91.90 | 88.00 | 90.00 | 90.00 | -2.07% | 21,685 |
| Aug 1, 2025 | 89.90 | 91.90 | 89.00 | 91.90 | 91.90 | 2.22% | 29,153 |
| Jul 31, 2025 | 90.00 | 90.00 | 88.60 | 89.90 | 89.90 | -0.11% | 4,303 |