Cheng Mei Instrument Technology Co., Ltd. (TPEX:7853)
Taiwan · Delayed Price · Currency is TWD 278.00
-22.50 (-7.49%)
At close: Jul 29, 2026
TPEX:7853 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 356.50 | 358.00 | 338.50 | 347.00 | 347.00 | -2.53% | 233,518 |
| Jul 15, 2026 | 327.50 | 362.50 | 327.50 | 356.00 | 356.00 | 9.54% | 535,428 |
| Jul 14, 2026 | 343.00 | 344.00 | 320.50 | 325.00 | 325.00 | -5.25% | 1,060,139 |
| Jul 13, 2026 | 378.00 | 378.00 | 338.50 | 343.00 | 343.00 | -9.97% | 1,534,908 |
| Jul 9, 2026 | 368.50 | 398.50 | 360.00 | 381.00 | 381.00 | 4.67% | 678,620 |
| Jul 8, 2026 | 363.00 | 370.00 | 350.50 | 364.00 | 364.00 | 0.41% | 603,148 |
| Jul 7, 2026 | 410.00 | 419.00 | 350.00 | 362.50 | 362.50 | -10.82% | 2,610,615 |
| Jul 6, 2026 | 421.00 | 448.00 | 403.00 | 406.50 | 406.50 | -3.44% | 2,311,598 |
| Jul 3, 2026 | 386.50 | 423.50 | 374.50 | 421.00 | 421.00 | 7.81% | 2,113,286 |
| Jul 2, 2026 | 360.00 | 391.00 | 348.50 | 390.50 | 390.50 | 8.32% | 1,963,032 |
| Jul 1, 2026 | 346.00 | 360.50 | 341.50 | 360.50 | 360.50 | 4.19% | 891,805 |
| Jun 30, 2026 | 328.00 | 352.00 | 326.50 | 346.00 | 346.00 | 6.63% | 716,048 |
| Jun 29, 2026 | 325.00 | 330.50 | 317.50 | 324.50 | 324.50 | 0.31% | 262,366 |
| Jun 26, 2026 | 325.00 | 333.50 | 318.50 | 323.50 | 323.50 | -1.22% | 462,732 |
| Jun 25, 2026 | 326.00 | 331.00 | 323.50 | 327.50 | 327.50 | 1.71% | 301,569 |
| Jun 24, 2026 | 330.00 | 331.50 | 319.50 | 322.00 | 322.00 | -2.42% | 247,199 |
| Jun 23, 2026 | 338.50 | 342.00 | 319.00 | 330.00 | 330.00 | -3.08% | 427,521 |
| Jun 22, 2026 | 328.50 | 358.00 | 316.00 | 340.50 | 340.50 | 3.81% | 1,568,179 |
| 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 |