Chaheng Precision Co., Ltd. (TPEX:4546)
Taiwan · Delayed Price · Currency is TWD 121.50
+4.50 (3.85%)
At close: Jul 9, 2026
Chaheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 117.00 | 122.50 | 117.00 | 121.50 | 121.50 | 3.85% | 30,595 |
| Jul 8, 2026 | 119.50 | 120.00 | 114.00 | 117.00 | 117.00 | -2.09% | 59,260 |
| Jul 7, 2026 | 126.00 | 126.50 | 117.00 | 119.50 | 119.50 | -5.16% | 59,447 |
| Jul 6, 2026 | 122.00 | 128.00 | 119.00 | 126.00 | 126.00 | 3.28% | 188,125 |
| Jul 3, 2026 | 112.00 | 122.00 | 109.50 | 122.00 | 122.00 | 8.93% | 142,658 |
| Jul 2, 2026 | 110.00 | 112.50 | 106.50 | 112.00 | 112.00 | 1.82% | 53,791 |
| Jul 1, 2026 | 113.00 | 113.50 | 106.00 | 110.00 | 110.00 | -2.65% | 98,369 |
| Jun 30, 2026 | 105.50 | 118.00 | 105.00 | 113.00 | 113.00 | 7.11% | 105,392 |
| Jun 29, 2026 | 98.20 | 105.50 | 97.00 | 105.50 | 105.50 | 4.46% | 36,662 |
| Jun 26, 2026 | 100.50 | 101.00 | 98.20 | 101.00 | 101.00 | 0.50% | 38,122 |
| Jun 25, 2026 | 100.00 | 103.00 | 97.00 | 100.50 | 100.50 | 0.50% | 30,478 |
| Jun 24, 2026 | 103.00 | 103.00 | 98.00 | 100.00 | 100.00 | -2.91% | 77,668 |
| Jun 23, 2026 | 107.00 | 107.00 | 99.60 | 103.00 | 103.00 | -3.74% | 57,461 |
| Jun 22, 2026 | 109.00 | 109.50 | 104.50 | 107.00 | 107.00 | -0.93% | 22,486 |
| Jun 18, 2026 | 108.00 | 108.00 | 102.00 | 108.00 | 108.00 | - | 50,838 |
| Jun 17, 2026 | 107.00 | 109.00 | 103.00 | 108.00 | 108.00 | 1.89% | 46,948 |
| Jun 16, 2026 | 116.50 | 116.50 | 99.10 | 106.00 | 106.00 | -9.01% | 230,400 |
| Jun 15, 2026 | 115.50 | 124.00 | 114.50 | 116.50 | 116.50 | 2.19% | 290,187 |
| Jun 12, 2026 | 117.00 | 120.50 | 110.50 | 114.00 | 114.00 | -1.72% | 62,608 |
| Jun 11, 2026 | 101.00 | 126.00 | 101.00 | 116.00 | 116.00 | 15.42% | 279,577 |
| Jun 10, 2026 | 103.00 | 103.00 | 99.00 | 100.50 | 100.50 | -2.43% | 17,795 |
| Jun 9, 2026 | 99.00 | 103.50 | 99.00 | 103.00 | 103.00 | 4.15% | 39,062 |
| Jun 8, 2026 | 99.00 | 99.00 | 98.00 | 98.90 | 98.90 | -1.10% | 4,532 |
| Jun 5, 2026 | 99.00 | 100.00 | 96.20 | 100.00 | 100.00 | 1.01% | 31,162 |
| Jun 4, 2026 | 100.50 | 100.50 | 96.10 | 99.00 | 99.00 | -1.00% | 24,737 |
| Jun 3, 2026 | 100.00 | 100.50 | 99.00 | 100.00 | 100.00 | 0.10% | 37,078 |
| Jun 2, 2026 | 101.50 | 102.00 | 99.00 | 99.90 | 99.90 | -1.58% | 42,285 |
| Jun 1, 2026 | 102.00 | 102.00 | 98.60 | 101.50 | 101.50 | -0.49% | 41,359 |
| 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 |