Cheng Mei Instrument Technology Co., Ltd. (TPEX:7853)
Taiwan · Delayed Price · Currency is TWD 311.50
-8.50 (-2.66%)
At close: Nov 6, 2026
TPEX:7853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 307.50 | 330.00 | 252.00 | 311.50 | 311.50 | -2.66% | 855,456 |
| Nov 5, 2026 | 354.00 | 354.00 | 314.00 | 320.00 | 320.00 | -9.35% | 387,293 |
| Nov 4, 2026 | 350.00 | 369.00 | 337.00 | 353.00 | 353.00 | 2.62% | 402,313 |
| Nov 3, 2026 | 368.00 | 370.50 | 340.00 | 344.00 | 344.00 | -7.15% | 612,167 |
| Nov 2, 2026 | 381.00 | 381.00 | 365.00 | 370.50 | 370.50 | -2.50% | 235,642 |
| Oct 30, 2026 | 400.00 | 400.00 | 366.50 | 380.00 | 380.00 | -5.00% | 430,564 |
| Oct 29, 2026 | 400.00 | 410.50 | 392.50 | 400.00 | 400.00 | -2.79% | 227,911 |
| Oct 28, 2026 | 395.00 | 412.00 | 395.00 | 411.50 | 411.50 | 4.31% | 161,253 |
| Oct 27, 2026 | 401.00 | 410.50 | 389.00 | 394.50 | 394.50 | -1.38% | 272,590 |
| Oct 22, 2026 | 409.00 | 431.50 | 396.50 | 400.00 | 400.00 | 0.88% | 503,815 |
| Oct 21, 2026 | 391.50 | 406.50 | 391.00 | 396.50 | 396.50 | 1.67% | 194,314 |
| Oct 20, 2026 | 400.00 | 402.00 | 385.50 | 390.00 | 390.00 | -2.50% | 250,726 |
| Oct 19, 2026 | 403.50 | 403.50 | 375.00 | 400.00 | 400.00 | -0.87% | 639,510 |
| Oct 16, 2026 | 407.50 | 416.50 | 398.50 | 403.50 | 403.50 | -0.98% | 315,236 |
| Oct 15, 2026 | 414.00 | 421.50 | 395.50 | 407.50 | 407.50 | -1.81% | 742,033 |
| Oct 14, 2026 | 429.50 | 429.50 | 410.00 | 415.00 | 415.00 | -3.26% | 931,534 |
| Oct 13, 2026 | 451.00 | 473.00 | 419.50 | 429.00 | 429.00 | -5.19% | 1,212,525 |
| Oct 12, 2026 | 430.00 | 454.50 | 424.00 | 452.50 | 452.50 | 5.48% | 993,521 |
| Oct 8, 2026 | 418.00 | 433.50 | 406.50 | 429.00 | 429.00 | 2.26% | 498,979 |
| Oct 7, 2026 | 417.50 | 423.00 | 412.50 | 419.50 | 419.50 | 0.48% | 601,793 |
| Oct 6, 2026 | 426.50 | 439.00 | 403.50 | 417.50 | 417.50 | -2.11% | 1,266,005 |
| Oct 5, 2026 | 450.00 | 470.00 | 423.00 | 426.50 | 426.50 | -5.64% | 1,970,800 |
| Oct 2, 2026 | 420.00 | 452.00 | 420.00 | 452.00 | 452.00 | 7.62% | 1,853,636 |
| Oct 1, 2026 | 404.00 | 421.50 | 402.50 | 420.00 | 420.00 | 3.58% | 1,123,849 |
| Sep 30, 2026 | 400.00 | 405.50 | 388.50 | 405.50 | 405.50 | 1.88% | 889,048 |
| Sep 29, 2026 | 381.00 | 408.50 | 380.00 | 398.00 | 398.00 | 4.46% | 1,598,364 |
| 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 |