Chaheng Precision Co., Ltd. (TPEX:4546)
Taiwan · Delayed Price · Currency is TWD 134.00
+4.00 (3.08%)
Sep 3, 2025, 11:57 AM CST
Chaheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 90.90 | 91.90 | 88.50 | 90.00 | 90.00 | -0.99% | 17,556 |
| Jul 29, 2025 | 89.90 | 91.90 | 88.70 | 90.90 | 90.90 | 1.11% | 46,257 |
| Jul 28, 2025 | 90.90 | 90.90 | 88.20 | 89.90 | 89.90 | -0.55% | 19,760 |
| Jul 25, 2025 | 90.90 | 90.90 | 88.40 | 90.40 | 90.40 | -0.55% | 8,305 |
| Jul 24, 2025 | 90.90 | 90.90 | 86.70 | 90.90 | 90.90 | 1.56% | 49,190 |
| Jul 23, 2025 | 90.20 | 90.20 | 87.00 | 89.50 | 89.50 | 0.11% | 32,656 |
| Jul 22, 2025 | 90.30 | 90.30 | 87.10 | 89.40 | 89.40 | -1.00% | 8,605 |
| Jul 21, 2025 | 90.70 | 91.90 | 89.30 | 90.30 | 90.30 | -0.44% | 61,710 |
| Jul 18, 2025 | 91.90 | 91.90 | 89.60 | 90.70 | 90.70 | -0.55% | 2,153 |
| Jul 17, 2025 | 91.70 | 91.70 | 89.80 | 91.20 | 91.20 | -0.55% | 19,050 |
| Jul 16, 2025 | 91.90 | 91.90 | 90.20 | 91.70 | 91.70 | -0.22% | 14,002 |
| Jul 15, 2025 | 91.90 | 92.00 | 88.50 | 91.90 | 91.90 | - | 64,213 |
| Jul 14, 2025 | 88.90 | 91.90 | 88.10 | 91.90 | 91.90 | 3.37% | 22,504 |
| Jul 11, 2025 | 88.90 | 92.90 | 87.20 | 88.90 | 88.90 | 0.11% | 85,811 |
| Jul 10, 2025 | 90.80 | 90.80 | 87.00 | 88.80 | 88.80 | -2.20% | 11,253 |
| Jul 9, 2025 | 90.90 | 90.90 | 88.00 | 90.80 | 90.80 | 1.00% | 62,276 |
| Jul 8, 2025 | 90.20 | 90.20 | 88.50 | 89.90 | 89.90 | 0.11% | 51,105 |
| Jul 7, 2025 | 88.70 | 91.10 | 88.00 | 89.80 | 89.80 | 1.24% | 14,526 |
| Jul 4, 2025 | 88.70 | 88.70 | 86.60 | 88.70 | 88.70 | -0.22% | 23,010 |
| Jul 3, 2025 | 89.90 | 89.90 | 87.00 | 88.90 | 88.90 | -1.11% | 58,406 |
| Jul 2, 2025 | 90.00 | 90.00 | 87.00 | 89.90 | 89.90 | -1.10% | 22,561 |
| Jul 1, 2025 | 90.90 | 90.90 | 89.60 | 90.90 | 90.90 | - | 4,104 |
| Jun 30, 2025 | 91.00 | 91.00 | 89.70 | 90.90 | 90.90 | -0.11% | 3,002 |
| Jun 27, 2025 | 90.90 | 91.00 | 88.80 | 91.00 | 91.00 | 1.11% | 28,828 |
| Jun 26, 2025 | 90.20 | 90.20 | 89.00 | 90.00 | 90.00 | -0.22% | 7,003 |
| Jun 25, 2025 | 91.60 | 91.60 | 89.00 | 90.20 | 90.20 | -1.64% | 24,382 |
| Jun 24, 2025 | 91.90 | 92.90 | 90.00 | 91.70 | 91.70 | 0.22% | 54,212 |
| Jun 23, 2025 | 93.40 | 93.40 | 88.80 | 91.50 | 91.50 | -2.56% | 12,309 |