Cherng Tay Technology Co., Ltd. (TPEX:4767)
Taiwan · Delayed Price · Currency is TWD 25.70
0.00 (0.00%)
At close: Jan 22, 2026
Cherng Tay Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 25.70 | 25.80 | 25.65 | 25.70 | 25.70 | - | 7,000 |
| Jan 21, 2026 | 25.60 | 25.75 | 25.55 | 25.70 | 25.70 | -2.65% | 7,000 |
| Jan 20, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 1.15% | 11,385 |
| Jan 19, 2026 | 25.60 | 26.40 | 25.60 | 26.10 | 26.10 | 0.38% | 11,050 |
| Jan 16, 2026 | 25.70 | 26.00 | 25.60 | 26.00 | 26.00 | - | 35,155 |
| Jan 15, 2026 | 25.55 | 26.00 | 25.50 | 26.00 | 26.00 | 0.19% | 26,341 |
| Jan 14, 2026 | 26.00 | 26.60 | 25.65 | 25.95 | 25.95 | 1.57% | 12,270 |
| Jan 13, 2026 | 25.55 | 26.00 | 25.55 | 25.55 | 25.55 | -1.92% | 13,000 |
| Jan 12, 2026 | 25.75 | 26.15 | 25.50 | 26.05 | 26.05 | -0.57% | 15,004 |
| Jan 9, 2026 | 26.20 | 26.30 | 25.65 | 26.20 | 26.20 | - | 8,010 |
| Jan 8, 2026 | 26.10 | 26.30 | 25.85 | 26.20 | 26.20 | 0.58% | 32,124 |
| Jan 7, 2026 | 27.00 | 27.00 | 26.05 | 26.05 | 26.05 | -1.14% | 16,125 |
| Jan 6, 2026 | 26.30 | 26.50 | 26.05 | 26.35 | 26.35 | 0.38% | 43,200 |
| Jan 5, 2026 | 26.85 | 27.50 | 26.25 | 26.25 | 26.25 | -2.23% | 10,125 |
| Jan 2, 2026 | 27.05 | 27.05 | 26.35 | 26.85 | 26.85 | -1.65% | 11,000 |
| Dec 30, 2025 | 27.00 | 27.50 | 27.00 | 27.30 | 27.30 | 0.74% | 7,018 |
| Dec 29, 2025 | 27.15 | 27.15 | 26.30 | 27.10 | 27.10 | -0.73% | 8,215 |
| Dec 26, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | 7,030 |
| Dec 24, 2025 | 26.50 | 27.40 | 26.50 | 27.40 | 27.40 | 3.40% | 2,000 |
| Dec 23, 2025 | 27.60 | 27.60 | 26.15 | 26.50 | 26.50 | -1.12% | 13,183 |
| Dec 22, 2025 | 26.30 | 27.10 | 26.30 | 26.80 | 26.80 | -1.47% | 5,367 |
| Dec 19, 2025 | 27.40 | 27.40 | 26.00 | 27.20 | 27.20 | 1.12% | 4,432 |
| Dec 18, 2025 | 27.20 | 27.20 | 26.30 | 26.90 | 26.90 | 0.56% | 5,000 |
| Dec 17, 2025 | 26.70 | 26.90 | 26.00 | 26.75 | 26.75 | 0.19% | 8,000 |
| Dec 16, 2025 | 26.90 | 26.90 | 26.05 | 26.70 | 26.70 | -0.74% | 9,000 |
| Dec 12, 2025 | 28.30 | 28.30 | 26.80 | 26.90 | 26.90 | -0.74% | 8,010 |
| Dec 11, 2025 | 27.20 | 27.20 | 26.50 | 27.10 | 27.10 | -0.91% | 5,000 |
| Dec 10, 2025 | 27.50 | 27.50 | 26.45 | 27.35 | 27.35 | -0.55% | 7,000 |
| Dec 9, 2025 | 27.90 | 27.90 | 27.20 | 27.50 | 27.50 | -1.08% | 5,000 |
| Dec 8, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | -2.11% | 3,006 |
| Dec 4, 2025 | 27.70 | 28.40 | 27.70 | 28.40 | 28.40 | 2.90% | 2,000 |
| Dec 3, 2025 | 27.70 | 27.70 | 27.50 | 27.60 | 27.60 | 0.18% | 5,000 |
| Dec 2, 2025 | 27.60 | 27.60 | 26.80 | 27.55 | 27.55 | -1.61% | 4,537 |
| Nov 28, 2025 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 1.82% | 2,000 |
| Nov 27, 2025 | 27.55 | 27.60 | 26.95 | 27.50 | 27.50 | -0.36% | 6,102 |
| Nov 26, 2025 | 27.70 | 27.70 | 27.20 | 27.60 | 27.60 | 1.85% | 7,082 |
| Nov 25, 2025 | 27.10 | 27.90 | 27.05 | 27.10 | 27.10 | -3.56% | 26,040 |
| Nov 21, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 1,000 |
| Nov 20, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.08% | 1,108 |
| Nov 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 1,218 |
| Nov 18, 2025 | 27.70 | 27.70 | 27.20 | 27.60 | 27.60 | - | 5,000 |
| Nov 17, 2025 | 27.05 | 27.75 | 27.05 | 27.60 | 27.60 | -1.78% | 13,000 |
| Nov 14, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.72% | 1,011 |
| Nov 13, 2025 | 27.00 | 27.90 | 27.00 | 27.90 | 27.90 | -0.71% | 2,000 |
| Nov 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.08% | 1,010 |
| Nov 11, 2025 | 28.30 | 28.30 | 26.55 | 27.80 | 27.80 | -0.54% | 11,000 |
| Nov 7, 2025 | 27.70 | 28.00 | 27.70 | 27.95 | 27.95 | -2.95% | 10,009 |
| Nov 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | 1,000 |
| Nov 5, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.52% | 2,016 |
| Nov 3, 2025 | 28.55 | 28.60 | 28.55 | 28.60 | 28.60 | - | 6,000 |