Champ-Ray Industrial Co., Ltd. (TPEX:7642)
Taiwan · Delayed Price · Currency is TWD 83.00
-1.20 (-1.43%)
Jul 17, 2026, 1:30 PM CST
Champ-Ray Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 75.50 | 80.30 | 74.30 | 76.60 | 73.44 | 4.64% | 328,989 |
| Jun 4, 2026 | 67.50 | 73.20 | 66.50 | 73.20 | 70.18 | 9.91% | 133,079 |
| Jun 3, 2026 | 65.70 | 66.70 | 65.70 | 66.60 | 63.85 | 1.06% | 38,392 |
| Jun 2, 2026 | 66.70 | 66.70 | 65.40 | 65.90 | 63.18 | -1.35% | 75,879 |
| Jun 1, 2026 | 66.60 | 67.00 | 66.40 | 66.80 | 64.04 | 0.75% | 27,756 |
| May 29, 2026 | 65.40 | 66.60 | 65.40 | 66.30 | 63.56 | 0.45% | 36,647 |
| May 28, 2026 | 68.40 | 68.40 | 65.60 | 66.00 | 63.28 | -0.90% | 22,343 |
| May 27, 2026 | 66.80 | 67.00 | 66.00 | 66.60 | 63.85 | -2.06% | 15,814 |
| May 26, 2026 | 68.30 | 68.30 | 66.50 | 68.00 | 65.19 | -1.16% | 28,647 |
| May 25, 2026 | 69.70 | 69.90 | 68.50 | 68.80 | 65.96 | -1.29% | 30,788 |
| May 22, 2026 | 70.20 | 70.60 | 69.70 | 69.70 | 66.82 | - | 18,074 |
| May 21, 2026 | 67.30 | 69.70 | 67.20 | 69.70 | 66.82 | 3.72% | 22,048 |
| May 20, 2026 | 67.30 | 69.40 | 67.10 | 67.20 | 64.43 | -0.88% | 26,100 |
| May 19, 2026 | 68.50 | 68.50 | 67.80 | 67.80 | 65.00 | -3.56% | 12,873 |
| May 18, 2026 | 71.80 | 71.80 | 68.80 | 70.30 | 67.40 | -0.99% | 10,866 |
| May 15, 2026 | 68.20 | 71.00 | 68.20 | 71.00 | 68.07 | 1.87% | 24,661 |
| May 14, 2026 | 68.50 | 69.70 | 68.50 | 69.70 | 66.82 | 1.01% | 7,755 |
| May 13, 2026 | 69.60 | 69.60 | 68.50 | 69.00 | 66.15 | -2.40% | 15,312 |
| May 12, 2026 | 73.90 | 73.90 | 70.30 | 70.70 | 67.78 | -1.81% | 34,536 |
| May 11, 2026 | 73.50 | 73.50 | 70.20 | 72.00 | 69.03 | -1.91% | 47,814 |
| May 8, 2026 | 75.80 | 75.80 | 72.20 | 73.40 | 70.37 | -3.93% | 131,346 |
| May 7, 2026 | 73.50 | 76.40 | 73.50 | 76.40 | 73.25 | 9.93% | 216,912 |