Champ-Ray Industrial Co., Ltd. (TPEX:7642)
Taiwan · Delayed Price · Currency is TWD 75.80
-2.10 (-2.70%)
Aug 19, 2026, 10:14 AM CST
Champ-Ray Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 77.70 | 78.50 | 76.70 | 77.90 | 77.90 | - | 18,170 |
| Aug 17, 2026 | 79.50 | 81.20 | 77.90 | 77.90 | 77.90 | -1.14% | 28,234 |
| Aug 14, 2026 | 77.70 | 82.00 | 77.70 | 78.80 | 78.80 | 1.55% | 73,616 |
| Aug 13, 2026 | 80.10 | 80.10 | 77.60 | 77.60 | 77.60 | -1.77% | 26,226 |
| Aug 12, 2026 | 78.00 | 79.50 | 77.00 | 79.00 | 79.00 | -0.25% | 17,533 |
| Aug 11, 2026 | 79.90 | 80.20 | 78.00 | 79.20 | 79.20 | -0.63% | 12,231 |
| Aug 10, 2026 | 80.30 | 80.30 | 78.50 | 79.70 | 79.70 | -0.50% | 17,161 |
| Aug 7, 2026 | 78.60 | 80.30 | 77.50 | 80.10 | 80.10 | 3.76% | 27,344 |
| Aug 6, 2026 | 78.00 | 79.20 | 76.70 | 77.20 | 77.20 | -1.03% | 12,227 |
| Aug 5, 2026 | 76.40 | 78.70 | 76.40 | 78.00 | 78.00 | 1.43% | 20,155 |
| Aug 4, 2026 | 76.50 | 77.00 | 74.30 | 76.90 | 76.90 | 0.52% | 9,417 |
| Aug 3, 2026 | 75.80 | 76.80 | 75.80 | 76.50 | 76.50 | -0.52% | 7,240 |
| Jul 31, 2026 | 78.00 | 79.40 | 74.70 | 76.90 | 76.90 | 0.39% | 38,269 |
| Jul 30, 2026 | 77.90 | 79.00 | 75.20 | 76.60 | 76.60 | -1.67% | 23,575 |
| Jul 29, 2026 | 78.30 | 78.90 | 73.40 | 77.90 | 77.90 | -3.95% | 53,281 |
| Jul 28, 2026 | 79.20 | 81.30 | 78.80 | 81.10 | 81.10 | -0.86% | 42,103 |
| Jul 27, 2026 | 81.00 | 81.80 | 77.20 | 81.80 | 81.80 | 0.99% | 31,333 |
| Jul 24, 2026 | 81.40 | 81.60 | 79.40 | 81.00 | 81.00 | 0.25% | 24,108 |
| Jul 23, 2026 | 82.00 | 82.00 | 80.20 | 80.80 | 80.80 | 0.75% | 20,665 |
| Jul 22, 2026 | 80.00 | 82.50 | 78.20 | 80.20 | 80.20 | -1.35% | 63,251 |
| Jul 21, 2026 | 82.20 | 83.50 | 80.50 | 81.30 | 81.30 | -0.85% | 49,395 |
| Jul 20, 2026 | 83.00 | 84.50 | 82.00 | 82.00 | 82.00 | -1.20% | 77,972 |
| Jul 17, 2026 | 82.00 | 84.10 | 81.30 | 83.00 | 83.00 | -1.43% | 125,982 |
| Jul 16, 2026 | 83.10 | 86.10 | 80.60 | 84.20 | 84.20 | 2.56% | 200,152 |
| Jul 15, 2026 | 80.20 | 83.50 | 78.30 | 82.10 | 82.10 | 4.45% | 150,080 |
| Jul 14, 2026 | 78.90 | 80.10 | 75.70 | 78.60 | 78.60 | 2.08% | 106,644 |
| Jul 13, 2026 | 76.80 | 79.00 | 76.60 | 77.00 | 77.00 | 1.45% | 78,522 |
| Jul 9, 2026 | 76.50 | 76.90 | 75.90 | 75.90 | 75.90 | - | 10,245 |
| Jul 8, 2026 | 76.50 | 76.50 | 74.50 | 75.90 | 75.90 | -0.65% | 25,520 |
| Jul 7, 2026 | 80.30 | 80.30 | 76.40 | 76.40 | 76.40 | -4.74% | 55,694 |
| Jul 6, 2026 | 78.40 | 81.90 | 78.40 | 80.20 | 80.20 | 2.56% | 134,334 |
| Jul 3, 2026 | 76.00 | 79.20 | 76.00 | 78.20 | 78.20 | - | 98,815 |
| Jul 2, 2026 | 73.60 | 78.50 | 73.60 | 78.20 | 78.20 | 5.39% | 163,391 |
| Jul 1, 2026 | 72.80 | 76.40 | 72.80 | 74.20 | 74.20 | 2.34% | 123,720 |
| Jun 30, 2026 | 73.80 | 74.40 | 70.10 | 72.50 | 72.50 | 3.57% | 90,016 |
| Jun 29, 2026 | 68.20 | 71.90 | 68.20 | 70.00 | 70.00 | 4.17% | 39,494 |
| Jun 26, 2026 | 68.50 | 68.70 | 66.80 | 67.20 | 67.20 | -1.03% | 11,776 |
| Jun 25, 2026 | 68.10 | 68.50 | 67.00 | 67.90 | 67.90 | -1.59% | 23,615 |
| Jun 24, 2026 | 68.40 | 69.00 | 67.20 | 69.00 | 69.00 | 1.02% | 33,005 |
| Jun 23, 2026 | 71.20 | 71.20 | 68.30 | 68.30 | 68.30 | -3.94% | 44,548 |
| Jun 22, 2026 | 71.80 | 72.00 | 71.10 | 71.10 | 71.10 | -0.97% | 20,166 |
| Jun 18, 2026 | 72.20 | 73.50 | 70.50 | 71.80 | 71.80 | -1.37% | 22,678 |
| Jun 17, 2026 | 68.90 | 73.60 | 68.80 | 72.80 | 72.80 | 4.60% | 14,392 |
| Jun 16, 2026 | 70.20 | 70.50 | 69.00 | 69.60 | 69.60 | -1.36% | 21,630 |
| Jun 15, 2026 | 72.90 | 73.70 | 72.60 | 73.60 | 70.56 | -0.54% | 42,084 |
| Jun 12, 2026 | 73.50 | 75.00 | 72.00 | 74.00 | 70.95 | 0.68% | 43,907 |
| Jun 11, 2026 | 75.20 | 75.20 | 71.30 | 73.50 | 70.47 | 1.38% | 34,426 |
| Jun 10, 2026 | 75.20 | 76.00 | 71.60 | 72.50 | 69.51 | -5.35% | 38,054 |
| Jun 9, 2026 | 76.00 | 77.60 | 73.20 | 76.60 | 73.44 | 0.79% | 43,594 |
| Jun 8, 2026 | 70.20 | 76.00 | 70.20 | 76.00 | 72.86 | -0.78% | 63,198 |