Chi Yi Hsin Technology Co., Ltd (TPEX:7848)
Taiwan · Delayed Price · Currency is TWD 355.50
-14.50 (-3.92%)
At close: Aug 18, 2026
Chi Yi Hsin Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 369.50 | 369.50 | 350.00 | 352.00 | 352.00 | -4.86% | 27,797 |
| 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 |
| Jul 16, 2026 | 363.00 | 363.00 | 352.00 | 363.00 | 363.00 | -0.41% | 933 |
| Jul 15, 2026 | 376.50 | 376.50 | 351.00 | 364.50 | 364.50 | -3.19% | 27,318 |
| Jul 14, 2026 | 381.50 | 381.50 | 363.50 | 376.50 | 376.50 | -1.31% | 28,501 |
| Jul 13, 2026 | 375.00 | 381.50 | 373.00 | 381.50 | 381.50 | 2.97% | 14,970 |
| Jul 9, 2026 | 372.00 | 372.00 | 370.50 | 370.50 | 370.50 | - | 113 |
| Jul 8, 2026 | 377.00 | 378.00 | 367.50 | 370.50 | 370.50 | -1.72% | 18,371 |
| Jul 7, 2026 | 362.00 | 379.50 | 362.00 | 377.00 | 377.00 | 2.31% | 48,677 |
| Jul 6, 2026 | 350.00 | 368.50 | 346.00 | 368.50 | 368.50 | 5.44% | 50,819 |
| Jul 3, 2026 | 349.00 | 351.50 | 346.50 | 349.50 | 349.50 | 0.14% | 21,818 |
| Jul 2, 2026 | 345.00 | 349.00 | 342.50 | 349.00 | 349.00 | 0.72% | 11,802 |
| Jul 1, 2026 | 336.00 | 346.50 | 336.00 | 346.50 | 346.50 | 1.32% | 12,577 |
| Jun 30, 2026 | 335.00 | 343.00 | 330.00 | 342.00 | 342.00 | -0.29% | 10,799 |
| Jun 29, 2026 | 354.00 | 354.00 | 335.00 | 343.00 | 343.00 | -3.11% | 31,237 |
| Jun 26, 2026 | 357.50 | 360.00 | 348.50 | 354.00 | 354.00 | -0.56% | 13,935 |
| Jun 25, 2026 | 355.00 | 376.50 | 350.00 | 356.00 | 356.00 | 1.77% | 142,739 |
| Jun 24, 2026 | 341.07 | 357.14 | 339.29 | 357.14 | 349.82 | 5.26% | 61,194 |
| Jun 23, 2026 | 354.91 | 354.91 | 337.50 | 339.29 | 332.33 | -3.68% | 118,158 |
| Jun 22, 2026 | 368.75 | 375.89 | 337.95 | 352.23 | 345.01 | -4.13% | 290,797 |
| Jun 18, 2026 | 384.38 | 388.84 | 358.04 | 367.41 | 359.87 | -4.08% | 132,904 |
| Jun 17, 2026 | 394.20 | 394.20 | 380.36 | 383.04 | 375.18 | -3.16% | 91,487 |
| Jun 16, 2026 | 391.96 | 397.32 | 391.96 | 395.54 | 387.42 | 0.68% | 21,912 |
| Jun 15, 2026 | 392.86 | 394.64 | 392.41 | 392.86 | 384.80 | 0.11% | 15,774 |
| Jun 12, 2026 | 392.41 | 392.86 | 383.93 | 392.41 | 384.36 | 2.21% | 15,756 |
| Jun 11, 2026 | 389.29 | 389.29 | 379.46 | 383.93 | 376.05 | -0.46% | 26,342 |
| Jun 10, 2026 | 389.73 | 395.09 | 385.71 | 385.71 | 377.80 | -1.37% | 34,328 |
| Jun 9, 2026 | 377.68 | 398.66 | 377.68 | 391.07 | 383.05 | 4.66% | 33,214 |
| Jun 8, 2026 | 383.93 | 383.93 | 370.98 | 373.66 | 366.00 | -4.01% | 67,826 |