Chi Yi Hsin Technology Co., Ltd (TPEX:7848)
Taiwan · Delayed Price · Currency is TWD 268.00
-40.50 (-13.13%)
At close: Nov 5, 2026
Chi Yi Hsin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 261.00 | 271.00 | 249.00 | 271.00 | 271.00 | 1.12% | 102,366 |
| Nov 5, 2026 | 308.00 | 308.00 | 261.00 | 268.00 | 268.00 | -13.13% | 262,793 |
| Nov 4, 2026 | 310.00 | 314.50 | 300.00 | 308.50 | 308.50 | 1.15% | 62,169 |
| Nov 3, 2026 | 320.00 | 349.00 | 305.00 | 305.00 | 305.00 | -4.69% | 164,215 |
| Nov 2, 2026 | 335.00 | 335.00 | 305.00 | 320.00 | 320.00 | -5.04% | 40,170 |
| Oct 30, 2026 | 357.50 | 358.00 | 325.00 | 337.00 | 337.00 | -5.73% | 63,496 |
| Oct 29, 2026 | 370.00 | 370.00 | 353.00 | 357.50 | 357.50 | -2.85% | 39,829 |
| Oct 28, 2026 | 363.00 | 371.00 | 360.00 | 368.00 | 368.00 | 1.52% | 28,353 |
| Oct 27, 2026 | 374.50 | 375.00 | 361.50 | 362.50 | 362.50 | -2.55% | 72,410 |
| Oct 22, 2026 | 382.50 | 411.50 | 368.50 | 372.00 | 372.00 | -2.75% | 170,530 |
| Oct 21, 2026 | 374.00 | 382.50 | 371.00 | 382.50 | 382.50 | 3.38% | 31,583 |
| Oct 20, 2026 | 382.00 | 388.50 | 370.00 | 370.00 | 370.00 | -3.14% | 86,083 |
| Oct 19, 2026 | 387.00 | 389.50 | 371.00 | 382.00 | 382.00 | -0.52% | 51,192 |
| Oct 16, 2026 | 402.50 | 407.50 | 365.00 | 384.00 | 384.00 | -4.00% | 233,784 |
| Oct 15, 2026 | 416.00 | 418.50 | 394.50 | 400.00 | 400.00 | -3.38% | 132,153 |
| Oct 14, 2026 | 420.00 | 422.00 | 410.00 | 414.00 | 414.00 | -1.31% | 73,099 |
| Oct 13, 2026 | 428.00 | 428.00 | 406.00 | 419.50 | 419.50 | -1.99% | 104,076 |
| Oct 12, 2026 | 447.00 | 447.00 | 418.50 | 428.00 | 428.00 | -5.10% | 222,793 |
| Oct 8, 2026 | 470.00 | 471.00 | 439.00 | 451.00 | 451.00 | -4.85% | 254,073 |
| Oct 7, 2026 | 456.50 | 485.00 | 455.00 | 474.00 | 474.00 | 3.83% | 309,152 |
| Oct 6, 2026 | 437.00 | 479.00 | 428.50 | 456.50 | 456.50 | 5.79% | 284,598 |
| Oct 5, 2026 | 420.50 | 435.00 | 420.00 | 431.50 | 431.50 | 3.23% | 138,378 |
| Oct 2, 2026 | 418.00 | 421.50 | 416.00 | 418.00 | 418.00 | -1.42% | 103,436 |
| Oct 1, 2026 | 420.50 | 428.00 | 415.00 | 424.00 | 424.00 | 1.44% | 56,741 |
| Sep 30, 2026 | 420.00 | 420.50 | 413.50 | 418.00 | 418.00 | -0.48% | 89,247 |
| Sep 29, 2026 | 406.00 | 426.50 | 403.50 | 420.00 | 420.00 | 3.96% | 190,066 |
| 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 |