Cherng Tay Technology Co., Ltd. (TPEX:4767)
Taiwan · Delayed Price · Currency is TWD 28.35
+0.05 (0.18%)
Nov 10, 2026, 1:33 PM CST
Cherng Tay Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 28.50 | 28.50 | 28.35 | 28.35 | 28.35 | 0.18% | 2,001 |
| Nov 9, 2026 | 28.20 | 28.30 | 27.70 | 28.30 | 28.30 | 1.07% | 6,100 |
| Nov 6, 2026 | 27.90 | 28.00 | 27.75 | 28.00 | 28.00 | - | 5,075 |
| Nov 5, 2026 | 28.50 | 28.50 | 27.60 | 28.00 | 28.00 | -1.41% | 16,000 |
| Nov 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.61% | 1,003 |
| Nov 3, 2026 | 28.20 | 28.20 | 27.55 | 27.95 | 27.95 | -0.18% | 9,000 |
| Nov 2, 2026 | 28.60 | 29.05 | 27.60 | 28.00 | 28.00 | 0.54% | 7,001 |
| Oct 30, 2026 | 28.20 | 28.25 | 27.50 | 27.85 | 27.85 | -1.59% | 7,236 |
| Oct 29, 2026 | 28.40 | 28.40 | 27.85 | 28.30 | 28.30 | 1.07% | 5,000 |
| Oct 28, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.36% | 2,002 |
| Oct 27, 2026 | 28.60 | 28.60 | 27.95 | 28.10 | 28.10 | -0.71% | 3,000 |
| Oct 22, 2026 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | -0.35% | 2,000 |
| Oct 21, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.35% | 3,000 |
| Oct 20, 2026 | 28.20 | 28.60 | 28.20 | 28.30 | 28.30 | 0.35% | 3,023 |
| Oct 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.35% | 1,000 |
| Oct 16, 2026 | 28.40 | 28.40 | 27.70 | 28.30 | 28.30 | 1.43% | 9,000 |
| 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 |