Chi Yi Hsin Technology Co., Ltd (TPEX:7848)
Taiwan · Delayed Price · Currency is TWD 404.00
+3.50 (0.87%)
At close: Sep 24, 2026
Chi Yi Hsin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 400.00 | 408.00 | 400.00 | 404.00 | 404.00 | 0.87% | 103,183 |
| Sep 23, 2026 | 414.50 | 414.50 | 400.50 | 400.50 | 400.50 | -3.38% | 123,377 |
| Sep 22, 2026 | 375.00 | 417.50 | 375.00 | 414.50 | 414.50 | 11.13% | 276,142 |
| Sep 21, 2026 | 348.00 | 375.00 | 346.50 | 373.00 | 373.00 | 7.18% | 132,052 |
| Sep 18, 2026 | 344.00 | 350.00 | 342.50 | 348.00 | 348.00 | 1.61% | 19,250 |
| Sep 17, 2026 | 345.50 | 345.50 | 340.50 | 342.50 | 342.50 | -0.87% | 21,472 |
| Sep 16, 2026 | 340.00 | 345.50 | 340.00 | 345.50 | 345.50 | 1.17% | 26,635 |
| Sep 15, 2026 | 340.50 | 350.00 | 340.50 | 341.50 | 341.50 | -1.73% | 33,349 |
| Sep 14, 2026 | 340.50 | 347.50 | 340.00 | 347.50 | 347.50 | 1.91% | 10,680 |
| Sep 11, 2026 | 344.00 | 347.00 | 341.00 | 341.00 | 341.00 | 0.15% | 17,451 |
| Sep 10, 2026 | 341.00 | 347.50 | 340.50 | 340.50 | 340.50 | -2.16% | 27,603 |
| Sep 9, 2026 | 339.00 | 350.00 | 339.00 | 348.00 | 348.00 | 2.05% | 9,570 |
| Sep 8, 2026 | 348.50 | 348.50 | 335.50 | 341.00 | 341.00 | -2.15% | 35,865 |
| Sep 7, 2026 | 350.00 | 350.00 | 342.50 | 348.50 | 348.50 | -0.43% | 29,007 |
| Sep 4, 2026 | 351.00 | 354.50 | 345.50 | 350.00 | 350.00 | -0.28% | 14,102 |
| Sep 3, 2026 | 350.50 | 352.00 | 345.00 | 351.00 | 351.00 | 0.57% | 15,717 |
| Sep 2, 2026 | 348.00 | 351.00 | 347.50 | 349.00 | 349.00 | -0.29% | 17,867 |
| Sep 1, 2026 | 346.00 | 351.00 | 345.00 | 350.00 | 350.00 | 1.01% | 22,994 |
| Aug 31, 2026 | 341.00 | 346.50 | 339.00 | 346.50 | 346.50 | 1.32% | 9,200 |
| Aug 28, 2026 | 346.50 | 347.50 | 340.00 | 342.00 | 342.00 | -1.30% | 7,138 |
| Aug 27, 2026 | 347.50 | 347.50 | 346.50 | 346.50 | 346.50 | 1.76% | 555 |
| Aug 26, 2026 | 346.50 | 353.00 | 338.00 | 340.50 | 340.50 | -1.87% | 56,625 |
| Aug 25, 2026 | 350.00 | 350.00 | 342.00 | 347.00 | 347.00 | -0.43% | 54,023 |
| Aug 24, 2026 | 354.50 | 354.50 | 345.50 | 348.50 | 348.50 | -0.71% | 25,713 |
| Aug 21, 2026 | 348.50 | 356.00 | 347.50 | 351.00 | 351.00 | 1.45% | 11,553 |
| Aug 20, 2026 | 348.50 | 348.50 | 342.00 | 346.00 | 346.00 | -0.72% | 21,999 |
| Aug 19, 2026 | 345.50 | 349.00 | 342.00 | 348.50 | 348.50 | -1.97% | 9,099 |
| Aug 18, 2026 | 369.50 | 369.50 | 350.00 | 355.50 | 355.50 | -3.92% | 28,699 |
| Aug 17, 2026 | 378.00 | 378.00 | 363.00 | 370.00 | 370.00 | -2.12% | 45,455 |
| Aug 14, 2026 | 347.00 | 400.00 | 347.00 | 378.00 | 378.00 | 8.93% | 159,339 |
| Aug 13, 2026 | 342.50 | 347.00 | 331.00 | 347.00 | 347.00 | 1.46% | 46,908 |
| Aug 12, 2026 | 338.50 | 343.00 | 336.00 | 342.00 | 342.00 | -0.15% | 8,844 |
| Aug 11, 2026 | 355.50 | 355.50 | 332.50 | 342.50 | 342.50 | -3.66% | 45,386 |
| Aug 10, 2026 | 333.00 | 356.00 | 333.00 | 355.50 | 355.50 | 6.76% | 43,435 |
| Aug 7, 2026 | 330.00 | 333.00 | 320.50 | 333.00 | 333.00 | 0.30% | 11,020 |
| Aug 6, 2026 | 320.00 | 332.00 | 320.00 | 332.00 | 332.00 | 1.07% | 9,514 |
| Aug 5, 2026 | 320.00 | 331.50 | 319.00 | 328.50 | 328.50 | -0.90% | 14,152 |
| Aug 4, 2026 | 323.50 | 331.50 | 321.00 | 331.50 | 331.50 | 2.47% | 10,592 |
| Aug 3, 2026 | 332.00 | 332.00 | 319.00 | 323.50 | 323.50 | -2.56% | 13,958 |
| Jul 31, 2026 | 321.00 | 332.00 | 319.00 | 332.00 | 332.00 | 4.73% | 21,726 |
| Jul 30, 2026 | 317.50 | 323.00 | 312.00 | 317.00 | 317.00 | 0.63% | 22,678 |
| Jul 29, 2026 | 341.50 | 343.00 | 303.00 | 315.00 | 315.00 | -8.70% | 64,622 |
| Jul 28, 2026 | 355.00 | 355.00 | 338.50 | 345.00 | 345.00 | -2.82% | 20,551 |
| Jul 27, 2026 | 348.50 | 355.00 | 339.50 | 355.00 | 355.00 | 2.01% | 24,128 |
| Jul 24, 2026 | 340.00 | 350.00 | 340.00 | 348.00 | 348.00 | 0.43% | 4,663 |
| Jul 23, 2026 | 349.50 | 350.00 | 344.50 | 346.50 | 346.50 | -1.00% | 8,968 |
| Jul 22, 2026 | 359.50 | 359.50 | 347.00 | 350.00 | 350.00 | -1.82% | 3,811 |
| Jul 21, 2026 | 355.00 | 357.50 | 350.50 | 356.50 | 356.50 | 0.56% | 22,191 |
| Jul 20, 2026 | 349.00 | 355.00 | 347.50 | 354.50 | 354.50 | 0.14% | 7,680 |
| Jul 17, 2026 | 360.00 | 363.00 | 349.50 | 354.00 | 354.00 | -2.48% | 24,940 |