Cheng Mei Instrument Technology Co., Ltd. (TPEX:7853)
Taiwan · Delayed Price · Currency is TWD 328.00
+3.50 (1.08%)
At close: Jun 18, 2026
TPEX:7853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 321.00 | 336.50 | 321.00 | 328.00 | 328.00 | 1.08% | 349,295 |
| Jun 17, 2026 | 326.50 | 331.00 | 317.00 | 324.50 | 324.50 | -2.11% | 589,513 |
| Jun 16, 2026 | 342.50 | 345.50 | 326.00 | 331.50 | 331.50 | -2.79% | 695,449 |
| Jun 15, 2026 | 345.00 | 351.50 | 335.50 | 341.00 | 341.00 | 1.34% | 377,547 |
| Jun 12, 2026 | 346.50 | 361.00 | 336.50 | 336.50 | 336.50 | -3.86% | 541,238 |
| Jun 11, 2026 | 364.50 | 364.50 | 326.50 | 350.00 | 350.00 | -3.98% | 1,122,601 |
| Jun 10, 2026 | 360.00 | 389.50 | 351.00 | 364.50 | 364.50 | -0.55% | 846,292 |
| Jun 9, 2026 | 345.50 | 367.00 | 345.50 | 366.50 | 366.50 | 5.77% | 666,211 |
| Jun 8, 2026 | 336.00 | 348.00 | 292.00 | 346.50 | 346.50 | 0.29% | 642,084 |
| Jun 5, 2026 | 348.00 | 351.50 | 333.00 | 345.50 | 345.50 | -1.43% | 413,951 |
| Jun 4, 2026 | 366.00 | 366.00 | 337.50 | 350.50 | 350.50 | -4.63% | 502,084 |
| Jun 3, 2026 | 341.50 | 373.00 | 339.00 | 367.50 | 367.50 | 8.09% | 782,317 |
| Jun 2, 2026 | 348.00 | 349.50 | 334.50 | 340.00 | 340.00 | -2.72% | 638,369 |
| Jun 1, 2026 | 363.50 | 365.00 | 346.00 | 349.50 | 349.50 | -3.05% | 691,895 |
| May 29, 2026 | 361.00 | 363.50 | 353.00 | 360.50 | 360.50 | 1.12% | 491,478 |
| May 28, 2026 | 368.00 | 369.50 | 350.00 | 356.50 | 356.50 | -2.99% | 624,219 |
| May 27, 2026 | 378.00 | 390.50 | 357.50 | 367.50 | 367.50 | -2.13% | 970,706 |
| May 26, 2026 | 383.00 | 399.00 | 367.00 | 375.50 | 375.50 | -3.59% | 849,938 |
| May 25, 2026 | 381.50 | 401.50 | 381.50 | 389.50 | 389.50 | 2.10% | 1,197,719 |
| May 22, 2026 | 352.00 | 388.50 | 345.50 | 381.50 | 381.50 | 10.42% | 1,693,670 |
| May 21, 2026 | 343.00 | 350.50 | 334.00 | 345.50 | 345.50 | 2.67% | 402,103 |
| May 20, 2026 | 344.00 | 357.50 | 335.00 | 336.50 | 336.50 | -1.75% | 419,245 |
| May 19, 2026 | 328.00 | 366.00 | 322.50 | 342.50 | 342.50 | 3.32% | 743,393 |
| May 18, 2026 | 326.00 | 334.50 | 304.00 | 331.50 | 331.50 | -0.45% | 735,639 |
| May 15, 2026 | 363.00 | 363.00 | 325.50 | 333.00 | 333.00 | -7.37% | 1,438,187 |
| May 14, 2026 | 384.50 | 391.00 | 357.00 | 359.50 | 359.50 | -5.89% | 1,282,120 |
| May 13, 2026 | 375.00 | 399.50 | 354.50 | 382.00 | 382.00 | 0.79% | 1,307,618 |
| May 12, 2026 | 349.00 | 380.50 | 343.00 | 379.00 | 379.00 | 8.60% | 1,380,383 |
| May 11, 2026 | 322.00 | 349.50 | 288.00 | 349.00 | 349.00 | 8.05% | 2,228,605 |
| 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 |