Champ-Ray Industrial Co., Ltd. (TPEX:7642)
Taiwan · Delayed Price · Currency is TWD 122.00
+2.00 (1.67%)
Sep 5, 2025, 1:30 PM CST
Champ-Ray Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1.67% | 254,300 |
| Sep 4, 2025 | 125.00 | 132.00 | 120.00 | 120.00 | 120.00 | -3.61% | 1,595,672 |
| Sep 3, 2025 | 114.00 | 124.50 | 114.00 | 124.50 | 124.50 | 9.69% | 755,656 |
| Sep 2, 2025 | 118.00 | 119.00 | 113.50 | 113.50 | 113.50 | -2.99% | 351,984 |
| Sep 1, 2025 | 125.50 | 127.50 | 116.00 | 117.00 | 117.00 | -6.40% | 560,659 |
| Aug 29, 2025 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | -1.57% | 486,573 |
| Aug 28, 2025 | 128.00 | 131.50 | 125.50 | 127.00 | 127.00 | -0.39% | 624,702 |
| Aug 27, 2025 | 125.50 | 131.00 | 123.50 | 127.50 | 127.50 | 3.24% | 1,029,981 |
| Aug 26, 2025 | 124.00 | 126.00 | 123.00 | 123.50 | 123.50 | - | 439,566 |
| Aug 25, 2025 | 126.50 | 128.00 | 123.00 | 123.50 | 123.50 | 0.41% | 721,460 |
| Aug 22, 2025 | 128.00 | 135.00 | 123.00 | 123.00 | 123.00 | -1.20% | 2,231,583 |
| Aug 21, 2025 | 124.00 | 128.50 | 120.50 | 124.50 | 124.50 | 3.32% | 798,749 |
| Aug 20, 2025 | 125.00 | 125.00 | 116.50 | 120.50 | 120.50 | -3.60% | 527,155 |
| Aug 19, 2025 | 123.00 | 131.00 | 123.00 | 125.00 | 125.00 | 4.17% | 1,820,988 |
| Aug 18, 2025 | 119.00 | 125.00 | 119.00 | 120.00 | 120.00 | 0.84% | 521,137 |
| Aug 15, 2025 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | -2.46% | 401,512 |
| Aug 14, 2025 | 124.00 | 125.00 | 120.00 | 122.00 | 122.00 | -1.61% | 452,178 |
| Aug 13, 2025 | 135.00 | 136.50 | 124.00 | 124.00 | 124.00 | -3.88% | 1,470,239 |
| Aug 12, 2025 | 129.50 | 135.00 | 125.50 | 129.00 | 129.00 | 1.98% | 2,178,191 |
| Aug 11, 2025 | 115.00 | 126.50 | 115.00 | 126.50 | 126.50 | 10.00% | 1,686,597 |
| Aug 8, 2025 | 113.50 | 115.50 | 112.00 | 115.00 | 115.00 | 1.32% | 322,391 |
| Aug 7, 2025 | 121.00 | 122.00 | 113.50 | 113.50 | 113.50 | -4.62% | 661,910 |
| Aug 6, 2025 | 111.50 | 123.50 | 111.50 | 119.00 | 119.00 | 4.85% | 1,252,535 |
| Aug 5, 2025 | 114.00 | 119.00 | 112.50 | 113.50 | 113.50 | 3.18% | 732,814 |
| Aug 4, 2025 | 111.50 | 116.00 | 109.00 | 110.00 | 110.00 | -2.22% | 521,302 |
| Aug 1, 2025 | 115.50 | 119.00 | 112.50 | 112.50 | 112.50 | -5.86% | 960,678 |
| Jul 31, 2025 | 126.00 | 128.50 | 117.00 | 119.50 | 119.50 | -2.85% | 2,574,212 |
| Jul 30, 2025 | 115.00 | 123.00 | 115.00 | 123.00 | 123.00 | 9.82% | 1,976,946 |
| Jul 29, 2025 | 112.50 | 120.50 | 111.50 | 112.00 | 112.00 | 1.82% | 1,592,641 |
| Jul 28, 2025 | 112.50 | 119.50 | 110.00 | 110.00 | 110.00 | -0.90% | 1,931,290 |
| Jul 25, 2025 | 102.50 | 111.00 | 102.50 | 111.00 | 111.00 | 9.90% | 1,233,592 |
| Jul 24, 2025 | 97.50 | 106.00 | 97.50 | 101.00 | 101.00 | 4.55% | 1,043,554 |
| Jul 23, 2025 | 93.60 | 96.70 | 93.50 | 96.60 | 96.60 | 3.87% | 101,608 |
| Jul 22, 2025 | 96.30 | 97.10 | 92.30 | 93.00 | 93.00 | -2.72% | 177,182 |
| Jul 21, 2025 | 96.70 | 97.50 | 95.50 | 95.60 | 95.60 | -0.93% | 95,111 |
| Jul 18, 2025 | 99.40 | 99.50 | 96.50 | 96.50 | 96.50 | -2.13% | 170,953 |
| Jul 17, 2025 | 96.00 | 99.30 | 95.60 | 98.60 | 98.60 | 2.71% | 162,150 |
| Jul 16, 2025 | 98.80 | 98.80 | 95.60 | 96.00 | 96.00 | -0.21% | 136,200 |
| Jul 15, 2025 | 97.60 | 97.60 | 94.30 | 96.20 | 96.20 | -1.43% | 261,441 |
| Jul 14, 2025 | 100.50 | 101.00 | 97.60 | 97.60 | 97.60 | -2.40% | 138,671 |
| Jul 11, 2025 | 102.00 | 102.00 | 99.80 | 100.00 | 100.00 | -0.50% | 100,789 |
| Jul 10, 2025 | 103.50 | 103.50 | 100.50 | 100.50 | 100.50 | -1.95% | 120,112 |
| Jul 9, 2025 | 100.00 | 102.50 | 98.60 | 102.50 | 102.50 | 4.06% | 197,743 |
| Jul 8, 2025 | 101.00 | 102.00 | 98.00 | 98.50 | 98.50 | -2.96% | 358,591 |
| Jul 7, 2025 | 101.00 | 108.00 | 100.00 | 101.50 | 101.50 | 2.01% | 681,233 |
| Jul 4, 2025 | 107.00 | 108.50 | 99.20 | 99.50 | 99.50 | -7.01% | 595,592 |
| Jul 3, 2025 | 115.50 | 117.00 | 107.00 | 107.00 | 107.00 | -7.76% | 669,948 |
| Jul 2, 2025 | 123.50 | 124.00 | 113.50 | 116.00 | 116.00 | -7.57% | 797,108 |
| Jul 1, 2025 | 126.00 | 127.50 | 121.00 | 125.50 | 125.50 | -1.57% | 358,476 |
| Jun 30, 2025 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 0.39% | 387,464 |