Certain Micro Application Technology Inc. (TPEX:7899)
Taiwan · Delayed Price · Currency is TWD 289.50
-8.00 (-2.69%)
At close: Nov 6, 2026
TPEX:7899 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 292.00 | 292.00 | 266.50 | 289.50 | 289.50 | -2.69% | 217,748 |
| Nov 5, 2026 | 305.00 | 305.00 | 289.00 | 297.50 | 297.50 | -3.41% | 110,412 |
| Nov 4, 2026 | 303.00 | 311.00 | 289.50 | 308.00 | 308.00 | 1.65% | 103,742 |
| Nov 3, 2026 | 316.00 | 318.50 | 295.00 | 303.00 | 303.00 | -5.31% | 140,924 |
| Nov 2, 2026 | 327.00 | 327.00 | 315.00 | 320.00 | 320.00 | -2.29% | 38,030 |
| Oct 30, 2026 | 325.00 | 327.50 | 313.00 | 327.50 | 327.50 | -0.46% | 118,448 |
| Oct 29, 2026 | 340.00 | 340.00 | 327.00 | 329.00 | 329.00 | -2.23% | 41,856 |
| Oct 28, 2026 | 335.00 | 346.50 | 331.50 | 336.50 | 336.50 | 0.45% | 58,101 |
| Oct 27, 2026 | 345.50 | 345.50 | 329.00 | 335.00 | 335.00 | -3.04% | 58,841 |
| Oct 22, 2026 | 370.00 | 370.50 | 340.50 | 345.50 | 345.50 | -5.34% | 123,307 |
| Oct 21, 2026 | 351.50 | 371.50 | 351.50 | 365.00 | 365.00 | 3.99% | 116,705 |
| Oct 20, 2026 | 343.00 | 368.50 | 338.00 | 351.00 | 351.00 | 4.93% | 89,537 |
| Oct 19, 2026 | 343.00 | 343.50 | 329.50 | 334.50 | 334.50 | -4.43% | 101,607 |
| Oct 16, 2026 | 355.00 | 356.50 | 344.00 | 350.00 | 350.00 | 0.86% | 84,165 |
| Oct 15, 2026 | 363.00 | 365.00 | 342.50 | 347.00 | 347.00 | -5.71% | 193,908 |
| Oct 14, 2026 | 381.50 | 381.50 | 363.00 | 368.00 | 368.00 | -2.77% | 210,566 |
| Oct 13, 2026 | 399.50 | 401.50 | 375.00 | 378.50 | 378.50 | -5.26% | 180,257 |
| Oct 12, 2026 | 390.00 | 404.50 | 390.00 | 399.50 | 399.50 | -0.25% | 86,232 |
| Oct 8, 2026 | 404.00 | 404.00 | 395.00 | 400.50 | 400.50 | -0.87% | 102,596 |
| Oct 7, 2026 | 408.00 | 421.00 | 398.50 | 404.00 | 404.00 | -2.53% | 161,227 |
| Oct 6, 2026 | 425.00 | 425.00 | 403.50 | 414.50 | 414.50 | -1.54% | 200,940 |
| Oct 5, 2026 | 409.50 | 443.00 | 409.50 | 421.00 | 421.00 | 2.81% | 298,172 |
| Oct 2, 2026 | 405.50 | 409.50 | 397.00 | 409.50 | 409.50 | 0.86% | 226,050 |
| Oct 1, 2026 | 408.50 | 409.50 | 400.00 | 406.00 | 406.00 | -0.61% | 127,636 |
| Sep 30, 2026 | 422.50 | 422.50 | 401.00 | 408.50 | 408.50 | -1.57% | 139,427 |
| Sep 29, 2026 | 415.00 | 417.00 | 406.50 | 415.00 | 415.00 | - | 166,659 |
| Sep 24, 2026 | 413.00 | 415.00 | 399.00 | 415.00 | 415.00 | 0.36% | 114,272 |
| Sep 23, 2026 | 422.50 | 431.50 | 407.00 | 413.50 | 413.50 | -2.25% | 150,117 |
| Sep 22, 2026 | 425.50 | 443.50 | 418.50 | 423.00 | 423.00 | -0.59% | 324,419 |
| Sep 21, 2026 | 387.00 | 432.00 | 383.00 | 425.50 | 425.50 | 11.97% | 385,220 |
| Sep 18, 2026 | 377.50 | 389.00 | 374.00 | 380.00 | 380.00 | 1.06% | 187,791 |
| Sep 17, 2026 | 368.00 | 388.00 | 368.00 | 376.00 | 376.00 | 2.17% | 122,648 |
| Sep 16, 2026 | 365.00 | 369.00 | 358.00 | 368.00 | 368.00 | 1.10% | 41,179 |
| Sep 15, 2026 | 374.50 | 375.50 | 359.00 | 364.00 | 364.00 | -1.62% | 81,254 |
| Sep 14, 2026 | 379.50 | 384.50 | 354.50 | 370.00 | 370.00 | -2.63% | 140,673 |
| Sep 11, 2026 | 377.00 | 404.50 | 363.50 | 380.00 | 380.00 | 2.29% | 275,490 |
| Sep 10, 2026 | 372.00 | 385.00 | 371.00 | 371.50 | 371.50 | 0.13% | 228,907 |
| Sep 9, 2026 | 376.00 | 379.50 | 364.50 | 371.00 | 371.00 | -1.20% | 145,223 |
| Sep 8, 2026 | 372.50 | 392.00 | 368.50 | 375.50 | 375.50 | 1.08% | 235,249 |
| Sep 7, 2026 | 389.50 | 389.50 | 362.00 | 371.50 | 371.50 | -3.00% | 220,453 |
| Sep 4, 2026 | 406.00 | 410.00 | 367.50 | 383.00 | 383.00 | -4.49% | 262,964 |
| Sep 3, 2026 | 354.50 | 411.00 | 350.00 | 401.00 | 401.00 | 14.41% | 628,788 |
| Sep 2, 2026 | 311.00 | 358.00 | 309.50 | 350.50 | 350.50 | 12.70% | 363,342 |
| Sep 1, 2026 | 314.50 | 317.50 | 308.00 | 311.00 | 311.00 | -1.11% | 70,073 |
| Aug 31, 2026 | 323.00 | 323.00 | 300.00 | 314.50 | 314.50 | -2.33% | 55,660 |
| Aug 28, 2026 | 325.50 | 334.50 | 317.00 | 322.00 | 322.00 | -0.77% | 79,690 |
| Aug 27, 2026 | 313.50 | 334.00 | 305.00 | 324.50 | 324.50 | 4.34% | 112,251 |
| Aug 26, 2026 | 293.00 | 311.00 | 293.00 | 311.00 | 311.00 | 5.25% | 88,172 |
| Aug 25, 2026 | 302.00 | 302.00 | 280.50 | 295.50 | 295.50 | -2.80% | 75,917 |
| Aug 24, 2026 | 309.50 | 310.00 | 291.50 | 304.00 | 304.00 | -0.65% | 90,350 |