Cheng Mei Instrument Technology Co., Ltd. (TPEX:7853)
Taiwan · Delayed Price · Currency is TWD 110.50
-5.50 (-4.74%)
At close: Jan 16, 2026
TPEX:7853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 114.50 | 115.00 | 107.00 | 110.00 | 110.00 | -3.93% | 902,075 |
| Jan 20, 2026 | 118.00 | 119.00 | 110.00 | 114.50 | 114.50 | -2.97% | 672,122 |
| Jan 19, 2026 | 107.00 | 122.00 | 107.00 | 118.00 | 118.00 | 6.79% | 844,380 |
| Jan 16, 2026 | 113.00 | 116.50 | 106.00 | 110.50 | 110.50 | -4.74% | 759,406 |
| Jan 15, 2026 | 119.50 | 120.00 | 104.00 | 116.00 | 116.00 | -2.93% | 1,612,423 |
| Jan 14, 2026 | 104.50 | 120.50 | 101.50 | 119.50 | 119.50 | 14.35% | 1,555,941 |
| Jan 13, 2026 | 109.00 | 114.00 | 95.00 | 104.50 | 104.50 | -7.93% | 3,380,326 |
| Jan 12, 2026 | 123.00 | 128.50 | 105.50 | 113.50 | 113.50 | -11.67% | 3,432,571 |
| Jan 9, 2026 | 126.00 | 133.00 | 111.00 | 128.50 | 128.50 | -0.39% | 2,905,255 |
| Jan 8, 2026 | 130.50 | 140.00 | 126.00 | 129.00 | 129.00 | -2.64% | 1,691,085 |
| Jan 7, 2026 | 142.00 | 145.00 | 130.00 | 132.50 | 132.50 | -6.03% | 2,157,308 |
| Jan 6, 2026 | 151.00 | 151.00 | 129.50 | 141.00 | 141.00 | -6.62% | 3,652,142 |
| Jan 5, 2026 | 147.00 | 155.00 | 147.00 | 151.00 | 151.00 | 1.34% | 2,148,065 |
| Jan 2, 2026 | 151.00 | 156.50 | 144.00 | 149.00 | 149.00 | -2.93% | 3,903,572 |
| Dec 31, 2025 | 168.00 | 179.00 | 146.00 | 153.50 | 153.50 | -11.27% | 5,168,563 |
| Dec 30, 2025 | 155.00 | 181.00 | 145.00 | 173.00 | 173.00 | 11.61% | 4,559,115 |
| Dec 29, 2025 | 123.50 | 158.00 | 121.00 | 155.00 | 155.00 | 25.51% | 5,721,693 |
| Dec 26, 2025 | 103.00 | 123.50 | 103.00 | 123.50 | 123.50 | 18.18% | 2,652,483 |
| Dec 24, 2025 | 104.50 | 107.50 | 102.50 | 104.50 | 104.50 | -0.48% | 539,418 |
| Dec 23, 2025 | 106.00 | 110.00 | 102.50 | 105.00 | 105.00 | 1.45% | 905,531 |
| Dec 22, 2025 | 115.00 | 116.50 | 101.50 | 103.50 | 103.50 | -9.61% | 2,380,877 |
| Dec 19, 2025 | 115.00 | 116.50 | 104.50 | 114.50 | 114.50 | - | 2,449,101 |
| Dec 18, 2025 | 111.50 | 121.00 | 106.00 | 114.50 | 114.50 | 2.69% | 2,576,211 |
| Dec 17, 2025 | 105.00 | 112.00 | 103.00 | 111.50 | 111.50 | 6.19% | 2,859,467 |
| Dec 16, 2025 | 100.00 | 105.50 | 97.00 | 105.00 | 105.00 | 6.60% | 2,331,663 |
| Dec 15, 2025 | 102.00 | 105.50 | 96.10 | 98.50 | 98.50 | -4.37% | 3,703,290 |
| Dec 12, 2025 | 100.00 | 113.50 | 99.00 | 103.00 | 103.00 | 4.04% | 4,085,886 |
| Dec 11, 2025 | 89.70 | 99.90 | 87.50 | 99.00 | 99.00 | 10.37% | 2,616,131 |
| Dec 10, 2025 | 77.00 | 93.90 | 77.00 | 89.70 | 89.70 | 15.74% | 1,562,890 |
| Dec 9, 2025 | 76.70 | 80.50 | 75.00 | 77.50 | 77.50 | 1.04% | 542,826 |
| Dec 8, 2025 | 70.00 | 77.20 | 68.00 | 76.70 | 76.70 | 8.18% | 806,968 |
| Dec 5, 2025 | 69.00 | 70.90 | 67.60 | 70.90 | 70.90 | 1.29% | 335,767 |
| Dec 4, 2025 | 71.20 | 73.60 | 68.00 | 70.00 | 70.00 | - | 191,396 |
| Dec 3, 2025 | 70.20 | 70.90 | 68.80 | 70.00 | 70.00 | 0.72% | 280,731 |
| Dec 2, 2025 | 69.80 | 70.90 | 66.70 | 69.50 | 69.50 | 2.21% | 188,432 |
| Dec 1, 2025 | 72.00 | 72.30 | 67.10 | 68.00 | 68.00 | -2.86% | 384,485 |
| Nov 28, 2025 | 66.90 | 76.00 | 66.00 | 70.00 | 70.00 | 4.32% | 976,919 |
| Nov 27, 2025 | 62.20 | 71.20 | 60.70 | 67.10 | 67.10 | 8.05% | 360,202 |
| Nov 26, 2025 | 62.10 | 62.10 | 59.30 | 62.10 | 62.10 | - | 191,355 |
| Nov 25, 2025 | 61.00 | 63.90 | 59.60 | 62.10 | 62.10 | 3.50% | 173,485 |
| Nov 24, 2025 | 61.60 | 63.00 | 59.00 | 60.00 | 60.00 | -2.44% | 205,843 |
| Nov 21, 2025 | 63.90 | 63.90 | 60.00 | 61.50 | 61.50 | -0.97% | 65,900 |
| Nov 20, 2025 | 62.40 | 64.00 | 61.70 | 62.10 | 62.10 | 2.99% | 56,975 |
| Nov 19, 2025 | 66.00 | 66.20 | 58.90 | 60.30 | 60.30 | -7.23% | 375,979 |
| Nov 18, 2025 | 67.30 | 67.30 | 63.30 | 65.00 | 65.00 | -2.99% | 228,671 |
| Nov 17, 2025 | 66.50 | 69.30 | 64.70 | 67.00 | 67.00 | 0.75% | 236,940 |
| Nov 14, 2025 | 66.70 | 68.50 | 62.70 | 66.50 | 66.50 | 0.76% | 338,676 |
| Nov 13, 2025 | 67.00 | 67.10 | 63.10 | 66.00 | 66.00 | -2.08% | 567,452 |
| Nov 12, 2025 | 70.00 | 71.00 | 65.80 | 67.40 | 67.40 | -5.07% | 530,603 |
| Nov 11, 2025 | 74.00 | 74.40 | 69.00 | 71.00 | 71.00 | -4.05% | 370,587 |