Chaheng Precision Co., Ltd. (TPEX:4546)
Taiwan · Delayed Price · Currency is TWD 101.50
+2.50 (2.53%)
May 29, 2026, 1:42 PM CST
Chaheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 100.00 | 102.00 | 97.00 | 102.00 | 102.00 | 3.03% | 58,078 |
| May 28, 2026 | 99.60 | 100.50 | 95.10 | 99.00 | 99.00 | -1.49% | 56,563 |
| May 27, 2026 | 99.70 | 101.00 | 93.50 | 100.50 | 100.50 | 0.80% | 162,079 |
| May 26, 2026 | 104.00 | 104.00 | 96.10 | 99.70 | 99.70 | -4.13% | 64,624 |
| May 25, 2026 | 109.00 | 109.00 | 98.00 | 104.00 | 104.00 | -4.15% | 105,260 |
| May 22, 2026 | 110.00 | 110.00 | 106.50 | 108.50 | 108.50 | -1.36% | 30,546 |
| May 21, 2026 | 112.00 | 112.00 | 108.00 | 110.00 | 110.00 | -1.79% | 40,899 |
| May 20, 2026 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | -0.44% | 20,452 |
| May 19, 2026 | 112.50 | 113.00 | 109.50 | 112.50 | 112.50 | - | 17,018 |
| May 18, 2026 | 111.50 | 112.50 | 109.00 | 112.50 | 112.50 | 0.90% | 26,100 |
| May 15, 2026 | 116.00 | 116.00 | 109.50 | 111.50 | 111.50 | -3.88% | 52,351 |
| May 14, 2026 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | -0.85% | 31,367 |
| May 13, 2026 | 117.00 | 117.50 | 113.00 | 117.00 | 117.00 | - | 25,018 |
| May 12, 2026 | 117.50 | 117.50 | 111.50 | 117.00 | 117.00 | -0.43% | 74,940 |
| May 11, 2026 | 119.00 | 119.00 | 113.50 | 117.50 | 117.50 | -0.84% | 32,081 |
| May 8, 2026 | 121.50 | 122.00 | 116.50 | 118.50 | 118.50 | -2.47% | 42,711 |
| May 7, 2026 | 125.00 | 125.00 | 120.50 | 121.50 | 121.50 | -1.62% | 33,451 |
| May 6, 2026 | 123.00 | 125.50 | 120.00 | 123.50 | 123.50 | 0.41% | 24,251 |
| May 5, 2026 | 123.50 | 126.00 | 121.00 | 123.00 | 123.00 | -3.15% | 90,244 |
| May 4, 2026 | 133.00 | 133.00 | 123.50 | 127.00 | 127.00 | -2.31% | 86,254 |
| Apr 30, 2026 | 133.00 | 135.00 | 127.00 | 130.00 | 130.00 | -1.89% | 62,352 |
| Apr 29, 2026 | 137.50 | 139.00 | 124.00 | 132.50 | 132.50 | -4.68% | 189,097 |
| Apr 28, 2026 | 140.00 | 143.00 | 137.50 | 139.00 | 139.00 | -3.14% | 73,201 |
| Apr 27, 2026 | 144.00 | 147.50 | 138.00 | 143.50 | 143.50 | -2.38% | 155,207 |
| Apr 24, 2026 | 142.50 | 147.00 | 140.50 | 147.00 | 147.00 | 3.16% | 118,087 |
| Apr 23, 2026 | 141.50 | 143.00 | 138.00 | 142.50 | 142.50 | 0.71% | 21,975 |
| Apr 22, 2026 | 140.00 | 145.00 | 137.00 | 141.50 | 141.50 | 1.07% | 135,954 |
| Apr 21, 2026 | 136.50 | 141.00 | 135.00 | 140.00 | 140.00 | - | 67,024 |
| Apr 20, 2026 | 140.00 | 143.00 | 136.50 | 140.00 | 140.00 | 0.36% | 81,829 |
| Apr 17, 2026 | 141.00 | 141.50 | 136.00 | 139.50 | 139.50 | -1.06% | 127,570 |
| Apr 16, 2026 | 149.00 | 149.50 | 135.50 | 141.00 | 141.00 | -4.73% | 102,187 |
| Apr 15, 2026 | 132.50 | 149.50 | 132.50 | 148.00 | 148.00 | 11.70% | 285,722 |
| Apr 14, 2026 | 130.00 | 135.00 | 130.00 | 132.50 | 132.50 | 1.92% | 170,050 |
| Apr 13, 2026 | 127.50 | 133.00 | 127.50 | 130.00 | 130.00 | 2.36% | 154,054 |
| Apr 10, 2026 | 127.50 | 128.00 | 125.50 | 127.00 | 127.00 | -0.39% | 12,335 |
| Apr 9, 2026 | 129.00 | 129.50 | 125.00 | 127.50 | 127.50 | -1.16% | 42,225 |
| Apr 8, 2026 | 130.00 | 130.00 | 124.50 | 129.00 | 129.00 | 0.78% | 39,072 |
| Apr 7, 2026 | 130.00 | 130.00 | 127.50 | 128.00 | 128.00 | -1.54% | 13,539 |
| Apr 2, 2026 | 130.00 | 130.50 | 128.00 | 130.00 | 130.00 | - | 9,421 |
| Apr 1, 2026 | 126.50 | 130.00 | 125.50 | 130.00 | 130.00 | 2.77% | 9,712 |
| Mar 31, 2026 | 129.00 | 129.00 | 123.50 | 126.50 | 126.50 | -1.94% | 35,359 |
| Mar 30, 2026 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | -0.77% | 22,437 |
| Mar 27, 2026 | 131.00 | 131.00 | 128.00 | 130.00 | 130.00 | -1.14% | 39,377 |
| Mar 26, 2026 | 132.00 | 133.00 | 128.50 | 131.50 | 131.50 | 1.15% | 23,886 |
| Mar 25, 2026 | 128.00 | 131.50 | 128.00 | 130.00 | 130.00 | 1.17% | 20,601 |
| Mar 24, 2026 | 129.00 | 130.00 | 127.00 | 128.50 | 128.50 | - | 30,518 |
| Mar 23, 2026 | 129.00 | 130.50 | 126.00 | 128.50 | 128.50 | -0.77% | 33,825 |
| Mar 20, 2026 | 131.00 | 131.00 | 125.00 | 129.50 | 129.50 | -1.15% | 59,674 |
| Mar 19, 2026 | 131.00 | 132.50 | 128.50 | 131.00 | 131.00 | -1.87% | 61,720 |
| Mar 18, 2026 | 134.50 | 139.50 | 130.00 | 133.50 | 133.50 | -0.74% | 89,878 |