Chi Yi Hsin Technology Co., Ltd (TPEX:7848)
Taiwan · Delayed Price · Currency is TWD 384.00
-16.00 (-4.00%)
At close: Oct 16, 2026
Chi Yi Hsin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |