Cherng Tay Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	26.55	27.30	26.50	27.20	27.20	0.37%	16,000
Jun 22, 2026	27.50	27.50	26.95	27.10	27.10	0.56%	7,100
Jun 18, 2026	26.90	27.50	26.90	26.95	26.95	-2.18%	34,000
Jun 17, 2026	27.55	27.55	27.55	27.55	27.55	1.10%	1,000
Jun 16, 2026	27.40	27.40	26.85	27.25	27.25	-1.09%	12,000
Jun 12, 2026	27.50	27.60	26.85	27.55	27.55	1.66%	4,000
Jun 11, 2026	27.00	27.10	26.75	27.10	27.10	-	5,202
Jun 10, 2026	27.30	27.30	26.60	27.10	27.10	-	3,050
Jun 9, 2026	27.10	27.10	27.10	27.10	27.10	2.65%	2,100
Jun 8, 2026	26.60	26.60	26.05	26.40	26.40	-4.00%	8,201
Jun 5, 2026	27.65	27.65	27.30	27.50	27.50	-0.72%	9,000
Jun 4, 2026	28.00	28.00	27.25	27.70	27.70	2.03%	18,000
Jun 3, 2026	27.20	27.20	27.05	27.15	27.15	0.18%	16,099
Jun 2, 2026	26.85	27.10	26.85	27.10	27.10	0.93%	9,001
Jun 1, 2026	27.00	27.00	26.75	26.85	26.85	-0.56%	13,000
May 29, 2026	27.00	27.05	26.65	27.00	27.00	0.37%	23,100
May 28, 2026	26.65	26.90	26.65	26.90	26.90	0.75%	17,301
May 27, 2026	26.85	26.85	26.10	26.70	26.70	0.19%	16,000
May 26, 2026	27.45	27.45	26.65	26.65	26.65	-0.74%	12,148
May 25, 2026	26.60	26.90	26.60	26.85	26.85	0.37%	6,001
May 22, 2026	26.80	26.85	26.60	26.75	26.75	0.94%	10,131
May 21, 2026	26.05	26.70	26.05	26.50	26.50	-0.19%	6,265
May 20, 2026	26.50	26.55	26.50	26.55	26.55	1.34%	2,005
May 19, 2026	26.00	26.20	26.00	26.20	26.20	0.58%	9,000
May 18, 2026	26.50	26.50	26.00	26.05	26.05	-2.25%	68,000
May 15, 2026	26.85	27.00	26.45	26.65	26.65	-0.93%	23,116
May 14, 2026	26.80	27.15	26.65	26.90	26.90	-	19,000
May 13, 2026	26.60	26.90	26.60	26.90	26.90	0.94%	13,000
May 12, 2026	26.60	26.85	26.50	26.65	26.65	-0.74%	4,100
May 11, 2026	26.85	26.95	26.70	26.85	26.85	-	9,000
May 8, 2026	26.50	27.00	26.50	26.85	26.85	1.32%	26,100
May 7, 2026	26.30	26.80	26.15	26.50	26.50	0.19%	16,006
May 6, 2026	26.40	27.30	26.30	26.45	26.45	-	13,012
May 5, 2026	26.30	26.50	26.10	26.45	26.45	0.19%	14,033
May 4, 2026	26.40	26.40	26.25	26.40	26.40	-1.12%	16,012
Apr 30, 2026	26.40	26.70	26.30	26.70	26.70	0.56%	17,011
Apr 29, 2026	26.35	26.75	26.35	26.55	26.55	-1.12%	14,012
Apr 28, 2026	26.65	26.90	26.50	26.85	26.85	0.56%	14,009
Apr 27, 2026	27.00	27.20	26.60	26.70	26.70	0.19%	15,000
Apr 24, 2026	27.00	27.00	26.65	26.65	26.65	-0.56%	8,010
Apr 23, 2026	27.05	27.05	26.75	26.80	26.80	-0.92%	16,000
Apr 22, 2026	27.00	27.10	27.00	27.05	27.05	-0.18%	19,100
Apr 21, 2026	27.05	27.20	27.05	27.10	27.10	-0.18%	23,000
Apr 20, 2026	27.60	27.60	26.90	27.15	27.15	-1.63%	36,868
Apr 17, 2026	27.60	27.75	27.40	27.60	27.60	-1.08%	17,026
Apr 16, 2026	27.65	27.90	27.25	27.90	27.90	0.72%	10,867
Apr 15, 2026	27.00	27.70	27.00	27.70	27.70	2.97%	55,230
Apr 14, 2026	26.90	27.30	26.30	26.90	26.90	3.46%	41,100
Apr 13, 2026	25.55	26.00	25.40	26.00	26.00	1.96%	39,177
Apr 10, 2026	25.30	25.50	25.25	25.50	25.50	1.19%	36,025