Cheng Mei Instrument Technology Co., Ltd. (TPEX:7853)
Taiwan · Delayed Price · Currency is TWD 381.00
+24.50 (6.87%)
At close: Sep 24, 2026
TPEX:7853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 356.50 | 382.50 | 353.50 | 381.00 | 381.00 | 6.87% | 610,379 |
| Sep 23, 2026 | 370.00 | 372.00 | 350.50 | 356.50 | 356.50 | -2.60% | 469,855 |
| Sep 22, 2026 | 385.00 | 391.00 | 359.50 | 366.00 | 366.00 | -3.81% | 822,379 |
| Sep 21, 2026 | 370.00 | 392.50 | 365.50 | 380.50 | 380.50 | 3.26% | 803,270 |
| Sep 18, 2026 | 347.00 | 375.50 | 347.00 | 368.50 | 368.50 | 6.81% | 1,215,905 |
| Sep 17, 2026 | 333.00 | 355.00 | 333.00 | 345.00 | 345.00 | 3.60% | 644,472 |
| Sep 16, 2026 | 341.00 | 341.50 | 329.50 | 333.00 | 333.00 | -1.62% | 421,796 |
| Sep 15, 2026 | 323.00 | 355.00 | 322.00 | 338.50 | 338.50 | 5.12% | 1,350,553 |
| Sep 14, 2026 | 315.50 | 325.50 | 305.00 | 322.00 | 322.00 | 2.22% | 370,268 |
| Sep 11, 2026 | 313.50 | 315.50 | 294.50 | 315.00 | 315.00 | -1.25% | 434,519 |
| Sep 10, 2026 | 324.00 | 324.00 | 315.00 | 319.00 | 319.00 | -1.54% | 238,963 |
| Sep 9, 2026 | 313.00 | 327.00 | 311.00 | 324.00 | 324.00 | 3.51% | 369,453 |
| Sep 8, 2026 | 321.50 | 321.50 | 305.00 | 313.00 | 313.00 | -2.64% | 287,159 |
| Sep 7, 2026 | 309.50 | 330.00 | 309.50 | 321.50 | 321.50 | 3.88% | 379,351 |
| Sep 4, 2026 | 311.00 | 317.00 | 303.00 | 309.50 | 309.50 | -0.32% | 312,857 |
| Sep 3, 2026 | 313.00 | 330.00 | 305.50 | 310.50 | 310.50 | -0.80% | 447,344 |
| Sep 2, 2026 | 322.50 | 326.50 | 309.00 | 313.00 | 313.00 | -3.99% | 405,953 |
| Sep 1, 2026 | 299.00 | 339.50 | 290.00 | 326.00 | 326.00 | 10.51% | 958,454 |
| Aug 31, 2026 | 288.00 | 301.50 | 288.00 | 295.00 | 295.00 | -1.50% | 272,471 |
| Aug 28, 2026 | 288.00 | 310.50 | 277.00 | 299.50 | 299.50 | 3.99% | 789,222 |
| Aug 27, 2026 | 296.00 | 296.50 | 285.00 | 288.00 | 288.00 | -2.37% | 442,138 |
| Aug 26, 2026 | 295.00 | 301.50 | 290.00 | 295.00 | 295.00 | 0.17% | 176,305 |
| Aug 25, 2026 | 296.00 | 301.00 | 289.00 | 294.50 | 294.50 | -1.17% | 227,052 |
| Aug 24, 2026 | 299.00 | 301.50 | 297.00 | 298.00 | 298.00 | 0.68% | 118,517 |
| Aug 21, 2026 | 296.00 | 301.00 | 292.50 | 296.00 | 296.00 | -1.00% | 196,377 |
| Aug 20, 2026 | 301.50 | 308.00 | 296.00 | 299.00 | 299.00 | -0.66% | 177,719 |
| Aug 19, 2026 | 303.00 | 304.50 | 294.00 | 301.00 | 301.00 | -1.47% | 246,321 |
| Aug 18, 2026 | 300.50 | 321.00 | 299.00 | 305.50 | 305.50 | 1.66% | 362,352 |
| Aug 17, 2026 | 308.50 | 308.50 | 296.50 | 300.50 | 300.50 | -1.64% | 235,609 |
| Aug 14, 2026 | 317.00 | 318.00 | 295.00 | 305.50 | 305.50 | -3.63% | 429,978 |
| Aug 13, 2026 | 317.00 | 321.50 | 310.50 | 317.00 | 317.00 | 0.63% | 223,354 |
| Aug 12, 2026 | 326.50 | 327.50 | 308.00 | 315.00 | 315.00 | -2.93% | 418,331 |
| Aug 11, 2026 | 334.00 | 342.00 | 320.00 | 324.50 | 324.50 | -2.70% | 429,859 |
| Aug 10, 2026 | 320.00 | 333.50 | 315.50 | 333.50 | 333.50 | 4.22% | 387,840 |
| Aug 7, 2026 | 320.00 | 321.50 | 308.50 | 320.00 | 320.00 | - | 213,951 |
| Aug 6, 2026 | 307.00 | 321.50 | 307.00 | 320.00 | 320.00 | 1.43% | 199,474 |
| Aug 5, 2026 | 312.00 | 324.00 | 309.00 | 315.50 | 315.50 | 1.61% | 299,612 |
| Aug 4, 2026 | 309.00 | 318.00 | 301.00 | 310.50 | 310.50 | 0.49% | 309,097 |
| Aug 3, 2026 | 298.00 | 313.00 | 288.00 | 309.00 | 309.00 | 3.87% | 277,101 |
| Jul 31, 2026 | 263.00 | 308.00 | 263.00 | 297.50 | 297.50 | 13.98% | 633,751 |
| Jul 30, 2026 | 280.00 | 290.50 | 250.00 | 261.00 | 261.00 | -6.12% | 690,599 |
| Jul 29, 2026 | 300.00 | 310.00 | 255.00 | 278.00 | 278.00 | -7.49% | 1,715,273 |
| Jul 28, 2026 | 320.00 | 322.00 | 297.00 | 300.50 | 300.50 | -7.40% | 982,892 |
| Jul 27, 2026 | 336.00 | 341.50 | 318.50 | 324.50 | 324.50 | -3.99% | 415,957 |
| Jul 24, 2026 | 339.00 | 353.50 | 325.00 | 338.00 | 338.00 | 2.74% | 522,107 |
| Jul 23, 2026 | 344.00 | 350.00 | 326.50 | 329.00 | 329.00 | -3.52% | 310,153 |
| Jul 22, 2026 | 325.00 | 351.50 | 324.50 | 341.00 | 341.00 | 6.07% | 331,832 |
| Jul 21, 2026 | 312.50 | 323.50 | 312.50 | 321.50 | 321.50 | 2.72% | 404,336 |
| Jul 20, 2026 | 329.00 | 333.00 | 307.00 | 313.00 | 313.00 | -4.72% | 728,168 |
| Jul 17, 2026 | 338.00 | 341.00 | 325.00 | 328.50 | 328.50 | -5.33% | 582,519 |