Chi Yi Hsin Technology Co., Ltd (TPEX:7848)
Taiwan · Delayed Price · Currency is TWD 450.00
-4.00 (-0.88%)
At close: Apr 17, 2026
Chi Yi Hsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 395.50 | 400.00 | 390.50 | 395.00 | 395.00 | -1.00% | 12,364 |
| Feb 11, 2026 | 395.00 | 399.00 | 395.00 | 399.00 | 399.00 | -0.13% | 11,282 |
| Feb 10, 2026 | 396.50 | 402.00 | 395.00 | 399.50 | 399.50 | -0.75% | 14,360 |
| Feb 9, 2026 | 401.00 | 403.00 | 396.00 | 402.50 | 402.50 | 0.63% | 31,248 |
| Feb 6, 2026 | 390.00 | 404.50 | 390.00 | 400.00 | 400.00 | 1.01% | 67,960 |
| Feb 5, 2026 | 396.00 | 399.50 | 390.00 | 396.00 | 396.00 | 0.76% | 24,459 |
| Feb 4, 2026 | 390.50 | 397.50 | 389.50 | 393.00 | 393.00 | 0.26% | 30,003 |
| Feb 3, 2026 | 391.00 | 394.50 | 388.00 | 392.00 | 392.00 | 0.26% | 44,076 |
| Feb 2, 2026 | 395.00 | 395.00 | 388.50 | 391.00 | 391.00 | 0.13% | 13,800 |
| Jan 30, 2026 | 389.50 | 405.00 | 386.00 | 390.50 | 390.50 | -1.01% | 66,493 |
| Jan 29, 2026 | 403.00 | 403.00 | 388.50 | 394.50 | 394.50 | -1.87% | 30,241 |
| Jan 28, 2026 | 390.00 | 406.50 | 390.00 | 402.00 | 402.00 | 2.16% | 57,517 |
| Jan 27, 2026 | 388.50 | 402.00 | 385.00 | 393.50 | 393.50 | 0.90% | 50,056 |
| Jan 26, 2026 | 396.50 | 399.00 | 388.00 | 390.00 | 390.00 | -2.86% | 37,401 |