Cherng Tay Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	28.20	28.20	28.20	28.20	28.20	0.36%	1,000
Oct 16, 2026	28.40	28.40	27.70	28.10	28.10	0.72%	8,000
Oct 15, 2026	28.15	28.15	27.60	27.90	27.90	-1.24%	27,000
Oct 14, 2026	28.20	28.25	27.70	28.25	28.25	1.07%	16,187
Oct 13, 2026	28.60	28.60	27.60	27.95	27.95	-1.06%	4,213
Oct 12, 2026	28.40	28.40	27.80	28.25	28.25	-0.53%	9,034
Oct 8, 2026	28.50	28.50	28.10	28.40	28.40	0.53%	5,135
Oct 7, 2026	28.00	28.95	28.00	28.25	28.25	-0.88%	17,000
Oct 6, 2026	28.20	28.60	28.00	28.50	28.50	-	16,220
Oct 5, 2026	28.60	28.60	28.05	28.50	28.50	-0.70%	3,006
Oct 2, 2026	28.20	29.45	28.20	28.70	28.70	2.14%	44,276
Oct 1, 2026	28.10	28.10	28.10	28.10	28.10	-0.35%	6,457
Sep 30, 2026	28.35	28.35	28.00	28.20	28.20	-0.35%	6,000
Sep 29, 2026	28.40	28.40	27.80	28.30	28.30	1.80%	69,011
Sep 24, 2026	27.80	27.80	27.45	27.80	27.80	-	7,131
Sep 23, 2026	27.85	27.85	27.30	27.80	27.80	0.36%	19,030
Sep 22, 2026	27.90	27.90	27.60	27.70	27.70	-0.72%	3,101
Sep 21, 2026	28.40	28.45	27.30	27.90	27.90	-0.36%	20,108
Sep 18, 2026	28.30	28.30	28.00	28.00	28.00	-0.36%	3,039
Sep 17, 2026	28.10	28.10	28.10	28.10	28.10	-	1,106
Sep 16, 2026	27.90	28.10	27.70	28.10	28.10	1.26%	8,000
Sep 15, 2026	28.30	28.30	27.45	27.75	27.75	-	6,000
Sep 14, 2026	27.90	27.90	27.25	27.75	27.75	-0.54%	16,110
Sep 11, 2026	27.70	28.30	27.50	27.90	27.90	-4.62%	40,603
Sep 10, 2026	29.30	29.30	28.80	29.25	29.25	-0.51%	4,150
Sep 9, 2026	28.70	29.45	28.70	29.40	29.40	1.38%	19,632
Sep 8, 2026	29.10	29.20	28.50	29.00	29.00	-0.17%	23,000
Sep 7, 2026	29.00	29.45	28.75	29.05	29.05	-1.53%	10,349
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