Cherng Tay Technology Co., Ltd. (TPEX:4767)
Taiwan · Delayed Price · Currency is TWD 28.30
+0.50 (1.80%)
Sep 29, 2026, 1:15 PM CST
Cherng Tay Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |