Certain Micro Application Technology Inc. (TPEX:7899)
Taiwan · Delayed Price · Currency is TWD 328.00
-17.00 (-4.93%)
At close: Jul 28, 2026
TPEX:7899 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 327.50 | 330.50 | 296.00 | 310.00 | 310.00 | -5.49% | 263,235 |
| Jul 28, 2026 | 345.00 | 347.50 | 320.50 | 328.00 | 328.00 | -4.93% | 183,384 |
| Jul 27, 2026 | 356.50 | 365.00 | 334.50 | 345.00 | 345.00 | -5.22% | 165,573 |
| Jul 24, 2026 | 380.50 | 384.50 | 343.50 | 364.00 | 364.00 | -5.45% | 231,194 |
| Jul 23, 2026 | 398.50 | 400.00 | 366.00 | 385.00 | 385.00 | -4.47% | 214,728 |
| Jul 22, 2026 | 390.50 | 420.00 | 388.50 | 403.00 | 403.00 | 0.88% | 176,406 |
| Jul 21, 2026 | 400.00 | 401.00 | 388.50 | 399.50 | 399.50 | 0.25% | 130,971 |
| Jul 20, 2026 | 413.00 | 421.50 | 382.00 | 398.50 | 398.50 | -3.63% | 172,910 |
| Jul 17, 2026 | 435.50 | 437.00 | 408.50 | 413.50 | 413.50 | -5.38% | 166,020 |
| Jul 16, 2026 | 454.00 | 454.50 | 428.50 | 437.00 | 437.00 | -3.85% | 95,033 |
| Jul 15, 2026 | 452.00 | 459.00 | 446.00 | 454.50 | 454.50 | 0.89% | 56,682 |
| Jul 14, 2026 | 475.00 | 475.00 | 439.00 | 450.50 | 450.50 | -4.76% | 127,144 |
| Jul 13, 2026 | 480.00 | 499.00 | 467.00 | 473.00 | 473.00 | 0.11% | 102,651 |
| Jul 9, 2026 | 482.50 | 482.50 | 458.50 | 472.50 | 472.50 | -0.11% | 92,315 |
| Jul 8, 2026 | 470.00 | 483.00 | 468.50 | 473.00 | 473.00 | -1.36% | 98,395 |
| Jul 7, 2026 | 501.00 | 501.00 | 452.00 | 479.50 | 479.50 | -2.64% | 180,441 |
| Jul 6, 2026 | 494.00 | 502.00 | 490.00 | 492.50 | 492.50 | -0.30% | 106,754 |
| Jul 3, 2026 | 501.00 | 503.00 | 489.00 | 494.00 | 494.00 | -1.40% | 128,419 |
| Jul 2, 2026 | 505.00 | 506.00 | 481.00 | 501.00 | 501.00 | -0.79% | 94,606 |
| Jul 1, 2026 | 520.00 | 521.00 | 498.50 | 505.00 | 505.00 | -1.94% | 139,030 |
| Jun 30, 2026 | 515.00 | 529.00 | 507.00 | 515.00 | 515.00 | 0.98% | 116,618 |
| Jun 29, 2026 | 500.00 | 523.00 | 498.00 | 510.00 | 510.00 | 4.29% | 130,560 |
| Jun 26, 2026 | 501.00 | 510.00 | 489.00 | 489.00 | 489.00 | -4.31% | 178,930 |
| Jun 25, 2026 | 512.00 | 527.00 | 501.00 | 511.00 | 511.00 | -0.20% | 154,929 |
| Jun 24, 2026 | 503.00 | 526.00 | 487.00 | 512.00 | 512.00 | -0.39% | 138,329 |
| Jun 23, 2026 | 532.00 | 535.00 | 501.00 | 514.00 | 514.00 | -3.38% | 190,671 |
| Jun 22, 2026 | 535.00 | 561.00 | 513.00 | 532.00 | 532.00 | -0.19% | 328,446 |
| Jun 18, 2026 | 484.50 | 540.00 | 484.50 | 533.00 | 533.00 | 8.00% | 484,536 |
| Jun 17, 2026 | 480.00 | 502.00 | 462.50 | 493.50 | 493.50 | 1.33% | 322,442 |
| Jun 16, 2026 | 455.50 | 489.50 | 437.50 | 487.00 | 487.00 | 8.58% | 348,266 |
| Jun 15, 2026 | 465.00 | 473.50 | 444.00 | 448.50 | 448.50 | -2.07% | 147,778 |
| Jun 12, 2026 | 451.00 | 471.00 | 450.00 | 458.00 | 458.00 | 3.04% | 115,797 |
| Jun 11, 2026 | 450.00 | 451.50 | 433.50 | 444.50 | 444.50 | -1.22% | 170,154 |
| Jun 10, 2026 | 470.00 | 470.00 | 445.50 | 450.00 | 450.00 | -4.66% | 191,261 |
| Jun 9, 2026 | 450.00 | 476.50 | 448.00 | 472.00 | 472.00 | 5.83% | 165,222 |
| Jun 8, 2026 | 460.00 | 474.00 | 433.50 | 446.00 | 446.00 | -8.70% | 281,307 |
| Jun 5, 2026 | 489.00 | 498.50 | 430.00 | 488.50 | 488.50 | -0.10% | 221,731 |
| Jun 4, 2026 | 506.00 | 510.00 | 473.50 | 489.00 | 489.00 | -3.36% | 286,063 |
| Jun 3, 2026 | 475.00 | 539.00 | 470.50 | 506.00 | 506.00 | 4.87% | 699,435 |
| Jun 2, 2026 | 416.00 | 492.50 | 405.00 | 482.50 | 482.50 | 14.61% | 549,101 |
| Jun 1, 2026 | 415.00 | 441.50 | 394.00 | 421.00 | 421.00 | 2.43% | 567,660 |
| May 29, 2026 | 441.00 | 441.00 | 408.50 | 411.00 | 411.00 | -4.75% | 380,306 |
| May 28, 2026 | 442.00 | 445.00 | 428.50 | 431.50 | 431.50 | -2.04% | 182,602 |
| May 27, 2026 | 455.00 | 458.50 | 438.50 | 440.50 | 440.50 | -2.44% | 195,868 |
| May 26, 2026 | 458.00 | 473.00 | 435.50 | 451.50 | 451.50 | -3.42% | 310,983 |
| May 25, 2026 | 452.50 | 467.50 | 451.50 | 467.50 | 467.50 | 3.66% | 336,013 |
| May 22, 2026 | 449.50 | 455.00 | 430.50 | 451.00 | 451.00 | - | 317,487 |
| May 21, 2026 | 440.00 | 459.00 | 431.50 | 451.00 | 451.00 | 4.52% | 147,043 |
| May 20, 2026 | 461.00 | 461.00 | 428.50 | 431.50 | 431.50 | -6.40% | 185,512 |
| May 19, 2026 | 420.00 | 477.50 | 420.00 | 461.00 | 461.00 | 9.50% | 305,905 |