Champ-Ray Industrial Co., Ltd. (TPEX:7642)
Taiwan · Delayed Price · Currency is TWD 68.00
-0.80 (-1.16%)
May 26, 2026, 1:21 PM CST
Champ-Ray Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 68.30 | 68.30 | 66.50 | 68.00 | 68.00 | -1.16% | 28,647 |
| May 25, 2026 | 69.70 | 69.90 | 68.50 | 68.80 | 68.80 | -1.29% | 30,788 |
| May 22, 2026 | 70.20 | 70.60 | 69.70 | 69.70 | 69.70 | - | 18,074 |
| May 21, 2026 | 67.30 | 69.70 | 67.20 | 69.70 | 69.70 | 3.72% | 22,048 |
| May 20, 2026 | 67.30 | 69.40 | 67.10 | 67.20 | 67.20 | -0.88% | 26,100 |
| May 19, 2026 | 68.50 | 68.50 | 67.80 | 67.80 | 67.80 | -3.56% | 12,873 |
| May 18, 2026 | 71.80 | 71.80 | 68.80 | 70.30 | 70.30 | -0.99% | 10,866 |
| May 15, 2026 | 68.20 | 71.00 | 68.20 | 71.00 | 71.00 | 1.87% | 24,661 |
| May 14, 2026 | 68.50 | 69.70 | 68.50 | 69.70 | 69.70 | 1.01% | 7,755 |
| May 13, 2026 | 69.60 | 69.60 | 68.50 | 69.00 | 69.00 | -2.40% | 15,312 |
| May 12, 2026 | 73.90 | 73.90 | 70.30 | 70.70 | 70.70 | -1.81% | 34,536 |
| May 11, 2026 | 73.50 | 73.50 | 70.20 | 72.00 | 72.00 | -1.91% | 47,814 |
| May 8, 2026 | 75.80 | 75.80 | 72.20 | 73.40 | 73.40 | -3.93% | 131,346 |
| May 7, 2026 | 73.50 | 76.40 | 73.50 | 76.40 | 76.40 | 9.93% | 216,912 |
| May 6, 2026 | 65.00 | 69.50 | 65.00 | 69.50 | 69.50 | 9.97% | 68,187 |
| May 5, 2026 | 63.60 | 63.60 | 62.60 | 63.20 | 63.20 | -0.78% | 24,602 |
| May 4, 2026 | 63.40 | 63.70 | 63.30 | 63.70 | 63.70 | 0.47% | 22,943 |
| Apr 30, 2026 | 63.10 | 64.20 | 63.10 | 63.40 | 63.40 | -2.76% | 24,976 |
| Apr 29, 2026 | 65.30 | 66.00 | 65.10 | 65.20 | 65.20 | - | 31,500 |
| Apr 28, 2026 | 66.50 | 66.50 | 65.10 | 65.20 | 65.20 | -2.54% | 45,541 |
| Apr 27, 2026 | 69.00 | 69.00 | 66.80 | 66.90 | 66.90 | -3.74% | 41,228 |
| Apr 24, 2026 | 69.60 | 70.00 | 69.50 | 69.50 | 69.50 | -0.14% | 23,434 |
| Apr 23, 2026 | 70.70 | 70.70 | 69.50 | 69.60 | 69.60 | -1.69% | 57,366 |
| Apr 22, 2026 | 72.10 | 72.10 | 70.70 | 70.80 | 70.80 | -1.80% | 37,301 |
| Apr 21, 2026 | 72.50 | 72.50 | 71.70 | 72.10 | 72.10 | -1.64% | 20,507 |
| Apr 20, 2026 | 74.10 | 74.10 | 73.30 | 73.30 | 73.30 | 0.14% | 32,553 |
| Apr 17, 2026 | 73.00 | 73.20 | 71.10 | 73.20 | 73.20 | 3.24% | 43,757 |
| Apr 16, 2026 | 70.70 | 71.80 | 70.60 | 70.90 | 70.90 | 0.28% | 19,993 |
| Apr 15, 2026 | 71.00 | 71.60 | 70.50 | 70.70 | 70.70 | -1.12% | 33,121 |
| Apr 14, 2026 | 73.70 | 73.80 | 71.30 | 71.50 | 71.50 | -1.38% | 29,890 |
| Apr 13, 2026 | 74.60 | 74.60 | 72.00 | 72.50 | 72.50 | -0.82% | 54,055 |
| Apr 10, 2026 | 72.80 | 74.70 | 72.80 | 73.10 | 73.10 | -1.48% | 30,614 |
| Apr 9, 2026 | 72.90 | 74.20 | 72.60 | 74.20 | 74.20 | 2.20% | 12,771 |
| Apr 8, 2026 | 72.30 | 74.70 | 72.30 | 72.60 | 72.60 | -1.89% | 31,185 |
| Apr 7, 2026 | 73.10 | 74.00 | 73.00 | 74.00 | 74.00 | 0.41% | 15,456 |
| Apr 2, 2026 | 75.40 | 75.40 | 73.70 | 73.70 | 73.70 | -3.28% | 14,582 |
| Apr 1, 2026 | 76.90 | 76.90 | 75.00 | 76.20 | 76.20 | 2.70% | 26,218 |
| Mar 31, 2026 | 73.60 | 75.60 | 72.80 | 74.20 | 74.20 | -2.24% | 17,029 |
| Mar 30, 2026 | 74.00 | 76.20 | 74.00 | 75.90 | 75.90 | 2.57% | 16,235 |
| Mar 27, 2026 | 75.80 | 75.80 | 73.10 | 74.00 | 74.00 | - | 18,993 |
| Mar 26, 2026 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | 0.14% | 11,643 |
| Mar 25, 2026 | 72.00 | 74.50 | 71.80 | 73.90 | 73.90 | 2.64% | 11,337 |
| Mar 24, 2026 | 72.20 | 72.20 | 72.00 | 72.00 | 72.00 | -0.69% | 5,153 |
| Mar 23, 2026 | 73.00 | 73.00 | 72.10 | 72.50 | 72.50 | -2.03% | 10,826 |
| Mar 20, 2026 | 75.00 | 75.00 | 73.50 | 74.00 | 74.00 | - | 10,410 |
| Mar 19, 2026 | 74.60 | 74.60 | 74.00 | 74.00 | 74.00 | -0.80% | 23,934 |
| Mar 18, 2026 | 75.00 | 76.00 | 74.60 | 74.60 | 74.60 | -0.53% | 20,551 |
| Mar 17, 2026 | 75.80 | 76.00 | 75.00 | 75.00 | 75.00 | -1.06% | 12,388 |
| Mar 16, 2026 | 74.20 | 75.90 | 74.00 | 75.80 | 75.80 | 1.74% | 15,612 |
| Mar 13, 2026 | 75.00 | 75.00 | 74.10 | 74.50 | 74.50 | - | 9,337 |