Champ-Ray Industrial Co., Ltd. (TPEX:7642)
Taiwan · Delayed Price · Currency is TWD 71.80
-1.00 (-1.37%)
Jun 18, 2026, 1:30 PM CST
Champ-Ray Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 65.00 | 69.50 | 65.00 | 69.50 | 66.63 | 9.97% | 68,187 |
| May 5, 2026 | 63.60 | 63.60 | 62.60 | 63.20 | 60.59 | -0.78% | 24,602 |
| May 4, 2026 | 63.40 | 63.70 | 63.30 | 63.70 | 61.07 | 0.47% | 22,943 |
| Apr 30, 2026 | 63.10 | 64.20 | 63.10 | 63.40 | 60.78 | -2.76% | 24,976 |
| Apr 29, 2026 | 65.30 | 66.00 | 65.10 | 65.20 | 62.51 | - | 31,500 |
| Apr 28, 2026 | 66.50 | 66.50 | 65.10 | 65.20 | 62.51 | -2.54% | 45,541 |
| Apr 27, 2026 | 69.00 | 69.00 | 66.80 | 66.90 | 64.14 | -3.74% | 41,228 |
| Apr 24, 2026 | 69.60 | 70.00 | 69.50 | 69.50 | 66.63 | -0.14% | 23,434 |
| Apr 23, 2026 | 70.70 | 70.70 | 69.50 | 69.60 | 66.73 | -1.69% | 57,366 |
| Apr 22, 2026 | 72.10 | 72.10 | 70.70 | 70.80 | 67.88 | -1.80% | 37,301 |
| Apr 21, 2026 | 72.50 | 72.50 | 71.70 | 72.10 | 69.12 | -1.64% | 20,507 |
| Apr 20, 2026 | 74.10 | 74.10 | 73.30 | 73.30 | 70.28 | 0.14% | 32,553 |
| Apr 17, 2026 | 73.00 | 73.20 | 71.10 | 73.20 | 70.18 | 3.24% | 43,757 |
| Apr 16, 2026 | 70.70 | 71.80 | 70.60 | 70.90 | 67.97 | 0.28% | 19,993 |
| Apr 15, 2026 | 71.00 | 71.60 | 70.50 | 70.70 | 67.78 | -1.12% | 33,121 |
| Apr 14, 2026 | 73.70 | 73.80 | 71.30 | 71.50 | 68.55 | -1.38% | 29,890 |
| Apr 13, 2026 | 74.60 | 74.60 | 72.00 | 72.50 | 69.51 | -0.82% | 54,055 |
| Apr 10, 2026 | 72.80 | 74.70 | 72.80 | 73.10 | 70.08 | -1.48% | 30,614 |
| Apr 9, 2026 | 72.90 | 74.20 | 72.60 | 74.20 | 71.14 | 2.20% | 12,771 |