Cherng Tay Technology Co., Ltd. (TPEX:4767)
Taiwan · Delayed Price · Currency is TWD 29.50
+0.75 (2.61%)
Sep 4, 2026, 1:30 PM CST
Cherng Tay Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 28.75 | 29.50 | 28.70 | 29.50 | 29.50 | 2.61% | 30,120 |
| Sep 3, 2026 | 28.50 | 29.10 | 28.50 | 28.75 | 28.75 | -1.20% | 7,050 |
| Sep 2, 2026 | 29.50 | 29.50 | 28.60 | 29.10 | 29.10 | 1.75% | 24,051 |
| Sep 1, 2026 | 29.00 | 29.10 | 28.60 | 28.60 | 28.60 | -2.22% | 9,377 |
| Aug 31, 2026 | 30.30 | 30.30 | 29.00 | 29.25 | 29.25 | -1.68% | 18,357 |
| Aug 28, 2026 | 28.50 | 29.75 | 28.50 | 29.75 | 29.75 | 3.66% | 43,312 |
| Aug 27, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 6,083 |
| Aug 26, 2026 | 28.85 | 28.90 | 27.85 | 28.70 | 28.70 | 4.36% | 45,295 |
| Aug 25, 2026 | 27.20 | 27.50 | 27.20 | 27.50 | 27.50 | 0.36% | 18,027 |
| Aug 24, 2026 | 27.20 | 27.45 | 27.05 | 27.40 | 27.40 | -0.54% | 19,505 |
| Aug 21, 2026 | 27.95 | 27.95 | 27.55 | 27.55 | 27.55 | 0.55% | 7,089 |
| Aug 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | 5,134 |
| Aug 19, 2026 | 27.45 | 27.55 | 27.40 | 27.50 | 27.50 | 0.36% | 12,000 |
| Aug 18, 2026 | 27.40 | 27.95 | 27.35 | 27.40 | 27.40 | 0.37% | 47,000 |
| Aug 17, 2026 | 27.95 | 27.95 | 27.10 | 27.30 | 27.30 | -2.50% | 58,025 |
| Aug 14, 2026 | 29.05 | 29.05 | 27.70 | 28.00 | 28.00 | 5.86% | 434,993 |
| Aug 13, 2026 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | -0.19% | 8,034 |
| Aug 12, 2026 | 26.50 | 26.50 | 26.45 | 26.50 | 26.50 | - | 9,005 |
| Aug 11, 2026 | 26.35 | 26.50 | 26.30 | 26.50 | 26.50 | 0.19% | 14,004 |
| Aug 10, 2026 | 26.50 | 26.50 | 26.10 | 26.45 | 26.45 | -0.19% | 30,000 |
| Aug 7, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.56% | 2,000 |
| Aug 6, 2026 | 26.70 | 26.70 | 26.50 | 26.65 | 26.65 | -0.19% | 11,000 |
| Aug 5, 2026 | 25.50 | 26.70 | 25.45 | 26.70 | 26.70 | 2.10% | 7,005 |
| Aug 4, 2026 | 26.05 | 26.15 | 25.70 | 26.15 | 26.15 | 0.38% | 7,001 |
| Aug 3, 2026 | 26.15 | 26.15 | 26.00 | 26.05 | 26.05 | -0.57% | 12,000 |
| Jul 31, 2026 | 26.40 | 26.40 | 26.00 | 26.20 | 26.20 | - | 11,000 |
| Jul 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 2,000 |
| Jul 29, 2026 | 26.10 | 26.40 | 26.05 | 26.20 | 26.20 | -0.76% | 9,000 |
| Jul 28, 2026 | 25.55 | 26.40 | 25.50 | 26.40 | 26.40 | 0.76% | 17,000 |
| Jul 27, 2026 | 25.55 | 26.20 | 25.55 | 26.20 | 26.20 | -0.76% | 7,072 |
| Jul 24, 2026 | 27.40 | 27.50 | 27.25 | 27.50 | 26.40 | 0.36% | 12,170 |
| Jul 23, 2026 | 27.50 | 27.50 | 27.05 | 27.40 | 26.30 | -0.36% | 4,024 |
| Jul 22, 2026 | 27.40 | 27.50 | 27.40 | 27.50 | 26.40 | 1.10% | 4,000 |
| Jul 21, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 26.11 | 0.37% | 7,000 |
| Jul 20, 2026 | 26.60 | 27.10 | 26.60 | 27.10 | 26.02 | -0.37% | 6,000 |
| Jul 17, 2026 | 27.30 | 27.30 | 27.10 | 27.20 | 26.11 | -0.73% | 5,000 |
| Jul 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.30 | 0.18% | 7,000 |
| Jul 15, 2026 | 27.45 | 27.45 | 27.35 | 27.35 | 26.26 | -0.18% | 4,000 |
| Jul 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.30 | -0.72% | 1,200 |
| Jul 13, 2026 | 27.10 | 27.70 | 27.00 | 27.60 | 26.50 | 1.10% | 11,155 |
| Jul 9, 2026 | 27.05 | 27.30 | 27.05 | 27.30 | 26.21 | - | 4,001 |
| Jul 8, 2026 | 27.10 | 27.30 | 26.95 | 27.30 | 26.21 | -0.36% | 13,123 |
| Jul 7, 2026 | 27.50 | 27.50 | 27.00 | 27.40 | 26.30 | -0.36% | 10,000 |
| Jul 6, 2026 | 27.30 | 27.50 | 27.30 | 27.50 | 26.40 | 0.55% | 8,000 |
| Jul 3, 2026 | 27.00 | 27.35 | 27.00 | 27.35 | 26.26 | - | 9,000 |
| Jul 2, 2026 | 26.90 | 27.35 | 26.90 | 27.35 | 26.26 | 1.67% | 7,001 |
| Jul 1, 2026 | 26.45 | 26.90 | 26.45 | 26.90 | 25.82 | -1.10% | 11,000 |
| Jun 30, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.11 | 0.74% | 1,390 |
| Jun 29, 2026 | 26.90 | 27.00 | 26.50 | 27.00 | 25.92 | -0.74% | 3,000 |
| Jun 26, 2026 | 27.00 | 27.50 | 26.90 | 27.20 | 26.11 | - | 27,000 |