Cheng Mei Instrument Technology Co., Ltd. (TPEX:7853)
Taiwan · Delayed Price · Currency is TWD 342.50
-36.00 (-9.51%)
At close: May 7, 2026
TPEX:7853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 345.00 | 345.00 | 319.00 | 323.00 | 323.00 | -5.69% | 1,801,715 |
| May 7, 2026 | 381.50 | 381.50 | 333.50 | 342.50 | 342.50 | -9.51% | 2,638,191 |
| May 6, 2026 | 395.00 | 398.00 | 374.00 | 378.50 | 378.50 | -2.95% | 1,127,940 |
| May 5, 2026 | 408.00 | 411.50 | 373.50 | 390.00 | 390.00 | -3.94% | 1,634,366 |
| May 4, 2026 | 406.00 | 424.50 | 398.00 | 406.00 | 406.00 | 1.50% | 1,893,657 |
| Apr 30, 2026 | 418.50 | 424.00 | 396.50 | 400.00 | 400.00 | -4.08% | 1,662,020 |
| Apr 29, 2026 | 426.00 | 432.00 | 398.50 | 417.00 | 417.00 | -2.57% | 1,754,654 |
| Apr 28, 2026 | 316.00 | 428.00 | 309.00 | 428.00 | 428.00 | 36.31% | 3,270,550 |
| Apr 27, 2026 | 378.50 | 385.00 | 267.00 | 314.00 | 314.00 | -16.93% | 3,228,325 |
| Apr 24, 2026 | 434.50 | 434.50 | 338.50 | 378.00 | 378.00 | -12.70% | 2,684,677 |
| Apr 23, 2026 | 500.00 | 528.00 | 364.00 | 433.00 | 433.00 | -11.36% | 2,730,540 |
| Apr 22, 2026 | 527.00 | 527.00 | 480.50 | 488.50 | 488.50 | -6.24% | 1,536,761 |
| Apr 21, 2026 | 586.00 | 607.00 | 463.50 | 521.00 | 521.00 | -13.88% | 2,147,446 |
| Apr 20, 2026 | 456.00 | 626.00 | 456.00 | 605.00 | 605.00 | 32.53% | 4,179,595 |
| Apr 17, 2026 | 400.00 | 456.50 | 396.50 | 456.50 | 456.50 | 13.84% | 2,668,948 |
| Apr 16, 2026 | 381.00 | 406.50 | 381.00 | 401.00 | 401.00 | 5.39% | 1,851,178 |
| Apr 15, 2026 | 400.00 | 400.00 | 369.00 | 380.50 | 380.50 | -2.93% | 2,184,988 |
| Apr 14, 2026 | 400.00 | 431.50 | 362.00 | 392.00 | 392.00 | -0.76% | 4,566,345 |
| Apr 13, 2026 | 300.00 | 402.50 | 300.00 | 395.00 | 395.00 | 32.77% | 5,837,123 |
| Apr 10, 2026 | 264.00 | 297.50 | 264.00 | 297.50 | 297.50 | 12.48% | 3,054,507 |
| Apr 9, 2026 | 261.00 | 271.00 | 251.00 | 264.50 | 264.50 | 1.93% | 2,342,952 |
| Apr 8, 2026 | 236.00 | 261.00 | 232.50 | 259.50 | 259.50 | 11.61% | 3,861,054 |
| Apr 7, 2026 | 208.00 | 237.00 | 207.00 | 232.50 | 232.50 | 13.69% | 3,411,702 |
| Apr 2, 2026 | 212.50 | 221.00 | 201.50 | 204.50 | 204.50 | -3.76% | 1,796,168 |
| Apr 1, 2026 | 199.00 | 216.50 | 199.00 | 212.50 | 212.50 | 6.78% | 1,366,121 |
| Mar 31, 2026 | 211.00 | 215.50 | 196.00 | 199.00 | 199.00 | -7.44% | 2,124,716 |
| Mar 30, 2026 | 216.00 | 216.00 | 203.50 | 215.00 | 215.00 | -2.49% | 1,557,054 |
| Mar 27, 2026 | 219.00 | 221.00 | 203.50 | 220.50 | 220.50 | 0.68% | 1,332,800 |
| Mar 26, 2026 | 217.00 | 232.00 | 215.50 | 219.00 | 219.00 | 1.39% | 2,714,082 |
| Mar 25, 2026 | 190.00 | 216.00 | 190.00 | 216.00 | 216.00 | 12.21% | 1,797,603 |
| Mar 24, 2026 | 206.00 | 220.50 | 175.00 | 192.50 | 192.50 | -4.70% | 3,981,998 |
| Mar 23, 2026 | 231.00 | 231.50 | 197.00 | 202.00 | 202.00 | -12.55% | 4,265,726 |
| Mar 20, 2026 | 234.00 | 246.00 | 224.00 | 231.00 | 231.00 | -0.65% | 3,928,070 |
| Mar 19, 2026 | 230.00 | 241.50 | 216.00 | 232.50 | 232.50 | 1.09% | 4,969,888 |
| Mar 18, 2026 | 197.50 | 241.50 | 195.00 | 230.00 | 230.00 | 18.25% | 7,161,269 |
| Mar 17, 2026 | 172.50 | 196.00 | 163.50 | 194.50 | 194.50 | 15.77% | 6,890,495 |
| Mar 16, 2026 | 144.00 | 171.00 | 144.00 | 168.00 | 168.00 | 15.07% | 4,882,938 |
| Mar 13, 2026 | 133.00 | 148.50 | 130.00 | 146.00 | 146.00 | 7.75% | 2,832,670 |
| Mar 12, 2026 | 129.50 | 137.50 | 126.50 | 135.50 | 135.50 | 5.86% | 1,408,499 |
| Mar 11, 2026 | 121.00 | 130.50 | 119.00 | 128.00 | 128.00 | 7.56% | 1,169,146 |
| Mar 10, 2026 | 121.50 | 125.50 | 118.00 | 119.00 | 119.00 | - | 1,157,876 |
| Mar 9, 2026 | 132.00 | 132.00 | 116.50 | 119.00 | 119.00 | -10.86% | 1,578,868 |
| Mar 6, 2026 | 131.50 | 137.50 | 127.00 | 133.50 | 133.50 | 0.75% | 825,107 |
| Mar 5, 2026 | 127.50 | 139.00 | 127.00 | 132.50 | 132.50 | 3.92% | 920,327 |
| Mar 4, 2026 | 138.00 | 138.00 | 125.00 | 127.50 | 127.50 | -8.27% | 1,807,998 |
| Mar 3, 2026 | 143.00 | 150.00 | 135.50 | 139.00 | 139.00 | -2.80% | 2,213,363 |
| Mar 2, 2026 | 139.50 | 146.00 | 129.50 | 143.00 | 143.00 | 2.51% | 1,768,569 |
| Feb 26, 2026 | 142.00 | 143.50 | 134.50 | 139.50 | 139.50 | -2.11% | 2,150,672 |
| Feb 25, 2026 | 146.00 | 149.50 | 136.00 | 142.50 | 142.50 | -1.04% | 2,565,151 |
| Feb 24, 2026 | 117.50 | 149.50 | 115.00 | 144.00 | 144.00 | 22.55% | 3,549,494 |