Chi Yi Hsin Technology Co., Ltd (TPEX:7848)
Taiwan · Delayed Price · Currency is TWD 470.00
-7.00 (-1.47%)
At close: May 8, 2026
Chi Yi Hsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 477.00 | 481.00 | 465.50 | 470.00 | 470.00 | -1.47% | 40,864 |
| May 7, 2026 | 484.00 | 485.00 | 472.00 | 477.00 | 477.00 | -0.83% | 17,289 |
| May 6, 2026 | 500.00 | 500.00 | 471.00 | 481.00 | 481.00 | -2.63% | 52,085 |
| May 5, 2026 | 495.00 | 502.00 | 488.50 | 494.00 | 494.00 | -1.40% | 38,736 |
| May 4, 2026 | 480.00 | 517.00 | 480.00 | 501.00 | 501.00 | 4.38% | 106,290 |
| Apr 30, 2026 | 456.00 | 495.00 | 456.00 | 480.00 | 480.00 | 4.80% | 210,699 |
| Apr 29, 2026 | 460.00 | 469.00 | 457.00 | 458.00 | 458.00 | -1.29% | 78,431 |
| Apr 28, 2026 | 465.00 | 470.00 | 457.50 | 464.00 | 464.00 | -0.22% | 74,036 |
| Apr 27, 2026 | 475.00 | 485.00 | 459.50 | 465.00 | 465.00 | -1.69% | 65,672 |
| Apr 24, 2026 | 490.00 | 493.00 | 468.50 | 473.00 | 473.00 | -1.46% | 100,028 |
| Apr 23, 2026 | 510.00 | 515.00 | 457.50 | 480.00 | 480.00 | -6.25% | 182,493 |
| Apr 22, 2026 | 530.00 | 530.00 | 498.00 | 512.00 | 512.00 | -3.21% | 122,523 |
| Apr 21, 2026 | 503.00 | 529.00 | 503.00 | 529.00 | 529.00 | 5.17% | 174,223 |
| Apr 20, 2026 | 455.00 | 505.00 | 455.00 | 503.00 | 503.00 | 11.78% | 301,538 |
| Apr 17, 2026 | 455.00 | 455.00 | 440.00 | 450.00 | 450.00 | -0.88% | 33,003 |
| Apr 16, 2026 | 445.00 | 454.00 | 436.50 | 454.00 | 454.00 | 4.01% | 52,135 |
| Apr 15, 2026 | 443.50 | 449.50 | 436.50 | 436.50 | 436.50 | -1.80% | 56,427 |
| Apr 14, 2026 | 445.00 | 455.00 | 444.50 | 444.50 | 444.50 | - | 56,033 |
| Apr 13, 2026 | 456.50 | 460.00 | 435.00 | 444.50 | 444.50 | -2.63% | 70,084 |
| Apr 10, 2026 | 455.00 | 456.50 | 449.50 | 456.50 | 456.50 | 1.11% | 29,117 |
| Apr 9, 2026 | 445.00 | 460.00 | 442.00 | 451.50 | 451.50 | 1.80% | 94,628 |
| Apr 8, 2026 | 459.50 | 460.00 | 432.50 | 443.50 | 443.50 | -0.67% | 72,742 |
| Apr 7, 2026 | 419.50 | 460.00 | 417.00 | 446.50 | 446.50 | 6.95% | 126,134 |
| Apr 2, 2026 | 419.00 | 419.00 | 410.50 | 417.50 | 417.50 | 0.60% | 37,358 |
| Apr 1, 2026 | 414.50 | 419.00 | 413.00 | 415.00 | 415.00 | -1.07% | 17,568 |
| Mar 31, 2026 | 431.50 | 431.50 | 405.00 | 419.50 | 419.50 | -1.41% | 51,707 |
| Mar 30, 2026 | 439.00 | 439.00 | 423.50 | 425.50 | 425.50 | -3.08% | 11,318 |
| Mar 27, 2026 | 438.50 | 441.50 | 423.50 | 439.00 | 439.00 | 0.23% | 89,143 |
| Mar 26, 2026 | 454.50 | 455.00 | 434.50 | 438.00 | 438.00 | -2.56% | 58,037 |
| Mar 25, 2026 | 451.00 | 461.50 | 440.00 | 449.50 | 449.50 | -0.77% | 45,754 |
| Mar 24, 2026 | 465.00 | 465.00 | 430.00 | 453.00 | 453.00 | -2.16% | 135,472 |
| Mar 23, 2026 | 408.00 | 470.00 | 406.50 | 463.00 | 463.00 | 12.79% | 359,934 |
| Mar 20, 2026 | 414.50 | 415.00 | 405.00 | 410.50 | 410.50 | 0.86% | 121,885 |
| Mar 19, 2026 | 410.00 | 413.50 | 401.50 | 407.00 | 407.00 | -0.73% | 89,111 |
| Mar 18, 2026 | 405.00 | 410.00 | 398.50 | 410.00 | 410.00 | 1.61% | 45,807 |
| Mar 17, 2026 | 405.00 | 405.00 | 398.50 | 403.50 | 403.50 | -0.12% | 28,983 |
| Mar 16, 2026 | 411.50 | 411.50 | 396.50 | 404.00 | 404.00 | -2.88% | 19,934 |
| Mar 13, 2026 | 400.00 | 420.00 | 400.00 | 416.00 | 416.00 | 1.96% | 94,761 |
| Mar 12, 2026 | 396.00 | 409.00 | 392.00 | 408.00 | 408.00 | 2.13% | 81,587 |
| Mar 11, 2026 | 391.50 | 408.00 | 390.00 | 399.50 | 399.50 | 3.77% | 54,145 |
| Mar 10, 2026 | 381.50 | 394.50 | 381.50 | 385.00 | 385.00 | 0.92% | 13,144 |
| Mar 9, 2026 | 390.00 | 390.00 | 375.00 | 381.50 | 381.50 | -3.42% | 51,432 |
| Mar 6, 2026 | 395.00 | 400.00 | 391.00 | 395.00 | 395.00 | -1.62% | 14,979 |
| Mar 5, 2026 | 400.00 | 401.50 | 392.50 | 401.50 | 401.50 | 0.75% | 8,162 |
| Mar 4, 2026 | 400.00 | 405.00 | 390.00 | 398.50 | 398.50 | -2.21% | 42,462 |
| Mar 3, 2026 | 408.50 | 411.50 | 402.00 | 407.50 | 407.50 | -1.45% | 30,186 |
| Mar 2, 2026 | 420.00 | 420.00 | 407.50 | 413.50 | 413.50 | -1.66% | 61,493 |
| Feb 26, 2026 | 397.00 | 421.00 | 396.00 | 420.50 | 420.50 | 5.39% | 148,850 |
| Feb 25, 2026 | 392.50 | 405.00 | 392.50 | 399.00 | 399.00 | 0.63% | 58,537 |
| Feb 24, 2026 | 401.00 | 401.00 | 392.00 | 396.50 | 396.50 | 0.38% | 46,126 |