Certain Micro Application Technology Inc. (TPEX:7899)
Taiwan · Delayed Price · Currency is TWD 595.00
-8.00 (-1.33%)
At close: Mar 27, 2026
TPEX:7899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 602.00 | 615.00 | 528.00 | 595.00 | 595.00 | -1.33% | 804,086 |
| Mar 26, 2026 | 600.00 | 636.00 | 578.00 | 603.00 | 603.00 | 1.86% | 1,028,626 |
| Mar 25, 2026 | 614.00 | 632.00 | 540.00 | 592.00 | 592.00 | -1.82% | 1,655,189 |
| Mar 24, 2026 | 574.00 | 673.00 | 544.00 | 603.00 | 603.00 | 4.69% | 2,858,779 |
| Mar 23, 2026 | 440.00 | 582.00 | 427.00 | 576.00 | 576.00 | 29.88% | 3,376,330 |
| Mar 20, 2026 | 375.00 | 443.50 | 358.50 | 443.50 | 443.50 | 19.38% | 2,276,958 |
| Mar 19, 2026 | 382.50 | 383.50 | 368.00 | 371.50 | 371.50 | -2.88% | 480,916 |
| Mar 18, 2026 | 392.00 | 392.50 | 375.50 | 382.50 | 382.50 | -2.30% | 544,405 |
| Mar 17, 2026 | 399.00 | 399.00 | 388.00 | 391.50 | 391.50 | -0.89% | 370,737 |
| Mar 16, 2026 | 395.00 | 401.00 | 387.50 | 395.00 | 395.00 | 1.94% | 417,311 |
| Mar 13, 2026 | 390.00 | 401.00 | 378.50 | 387.50 | 387.50 | -3.00% | 555,479 |
| Mar 12, 2026 | 405.00 | 415.50 | 388.00 | 399.50 | 399.50 | -2.68% | 922,178 |
| Mar 11, 2026 | 405.00 | 429.00 | 396.00 | 410.50 | 410.50 | 3.53% | 1,221,613 |
| Mar 10, 2026 | 395.00 | 418.50 | 388.00 | 396.50 | 396.50 | 0.38% | 761,909 |
| Mar 9, 2026 | 398.00 | 401.50 | 351.00 | 395.00 | 395.00 | -2.35% | 755,481 |
| Mar 6, 2026 | 415.00 | 415.00 | 383.50 | 404.50 | 404.50 | -2.18% | 782,885 |
| Mar 5, 2026 | 375.00 | 440.00 | 375.00 | 413.50 | 413.50 | 11.76% | 1,141,363 |
| Mar 4, 2026 | 400.00 | 406.00 | 350.00 | 370.00 | 370.00 | -8.64% | 1,164,653 |
| Mar 3, 2026 | 351.00 | 422.50 | 345.00 | 405.00 | 405.00 | 15.38% | 1,569,803 |
| Mar 2, 2026 | 313.50 | 352.50 | 291.50 | 351.00 | 351.00 | 9.01% | 1,723,908 |
| Feb 26, 2026 | 315.00 | 335.00 | 258.00 | 322.00 | 322.00 | -0.92% | 2,179,372 |