Cherng Tay Technology Co., Ltd. (TPEX:4767)
Taiwan · Delayed Price · Currency is TWD 27.05
-0.55 (-1.99%)
Apr 20, 2026, 12:54 PM CST
Cherng Tay Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 25.15 | 25.55 | 25.00 | 25.20 | 25.20 | 0.60% | 15,000 |
| Apr 8, 2026 | 25.80 | 25.80 | 25.00 | 25.05 | 25.05 | -2.53% | 10,238 |
| Apr 7, 2026 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | 2.59% | 6,002 |
| Apr 2, 2026 | 24.90 | 25.50 | 24.90 | 25.05 | 25.05 | -0.99% | 13,040 |
| Apr 1, 2026 | 25.10 | 25.70 | 25.10 | 25.30 | 25.30 | 1.81% | 25,040 |
| Mar 31, 2026 | 27.90 | 27.90 | 24.85 | 24.85 | 24.85 | -2.17% | 83,051 |
| Mar 30, 2026 | 24.70 | 25.60 | 24.70 | 25.40 | 25.40 | 2.21% | 32,000 |
| Mar 27, 2026 | 26.10 | 26.10 | 24.85 | 24.85 | 24.85 | -2.93% | 48,084 |
| Mar 26, 2026 | 25.20 | 25.60 | 25.10 | 25.60 | 25.60 | - | 15,000 |
| Mar 25, 2026 | 24.85 | 25.60 | 24.85 | 25.60 | 25.60 | 0.99% | 9,000 |
| Mar 24, 2026 | 25.50 | 25.50 | 24.80 | 25.35 | 25.35 | 0.60% | 9,200 |
| Mar 23, 2026 | 25.15 | 25.20 | 25.05 | 25.20 | 25.20 | 0.20% | 9,000 |
| Mar 20, 2026 | 25.70 | 25.70 | 24.80 | 25.15 | 25.15 | -2.14% | 22,000 |
| Mar 19, 2026 | 25.50 | 25.90 | 25.00 | 25.70 | 25.70 | -0.96% | 19,200 |
| Mar 18, 2026 | 25.30 | 25.95 | 25.30 | 25.95 | 25.95 | -0.19% | 7,143 |
| Mar 17, 2026 | 26.00 | 26.00 | 25.50 | 26.00 | 26.00 | 0.97% | 27,412 |
| Mar 16, 2026 | 24.80 | 25.80 | 24.80 | 25.75 | 25.75 | 3.62% | 26,000 |
| Mar 13, 2026 | 24.80 | 24.85 | 24.80 | 24.85 | 24.85 | -1.39% | 19,000 |
| Mar 12, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 0.80% | 15,000 |
| Mar 11, 2026 | 24.80 | 25.30 | 24.80 | 25.00 | 25.00 | -1.19% | 11,030 |
| Mar 10, 2026 | 24.50 | 25.30 | 24.50 | 25.30 | 25.30 | 2.85% | 8,000 |
| Mar 9, 2026 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | -1.01% | 25,000 |
| Mar 6, 2026 | 24.70 | 24.85 | 24.70 | 24.85 | 24.85 | -0.60% | 5,000 |
| Mar 5, 2026 | 24.75 | 25.20 | 24.75 | 25.00 | 25.00 | 1.21% | 6,000 |
| Mar 4, 2026 | 24.75 | 24.75 | 24.50 | 24.70 | 24.70 | -0.80% | 16,000 |
| Mar 3, 2026 | 24.70 | 25.00 | 24.70 | 24.90 | 24.90 | -0.99% | 7,005 |
| Mar 2, 2026 | 25.60 | 25.60 | 24.30 | 25.15 | 25.15 | 0.80% | 8,000 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.50 | 24.95 | 24.95 | -0.20% | 6,000 |
| Feb 25, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 0.81% | 14,469 |
| Feb 24, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | -0.60% | 12,500 |
| Feb 23, 2026 | 24.80 | 24.95 | 24.80 | 24.95 | 24.95 | 0.20% | 10,000 |
| Feb 11, 2026 | 25.10 | 25.10 | 24.40 | 24.90 | 24.90 | 1.63% | 9,000 |
| Feb 10, 2026 | 24.35 | 24.80 | 24.30 | 24.50 | 24.50 | 0.62% | 7,000 |
| Feb 9, 2026 | 25.00 | 25.55 | 24.25 | 24.35 | 24.35 | -3.75% | 65,040 |
| Feb 6, 2026 | 25.70 | 25.70 | 25.00 | 25.30 | 25.30 | -1.56% | 15,159 |
| Feb 5, 2026 | 25.05 | 25.80 | 25.05 | 25.70 | 25.70 | -0.19% | 5,000 |
| Feb 4, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.39% | 1,000 |
| Feb 3, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | 1,000 |
| Feb 2, 2026 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 0.78% | 2,000 |
| Jan 30, 2026 | 24.95 | 25.70 | 24.95 | 25.50 | 25.50 | 0.59% | 8,000 |
| Jan 29, 2026 | 25.05 | 25.35 | 25.00 | 25.35 | 25.35 | -2.12% | 23,000 |
| Jan 28, 2026 | 25.80 | 25.90 | 25.20 | 25.90 | 25.90 | 1.97% | 25,430 |
| Jan 27, 2026 | 25.55 | 25.90 | 25.40 | 25.40 | 25.40 | -1.93% | 13,000 |