Certain Micro Application Technology Inc. (TPEX:7899)
Taiwan · Delayed Price · Currency is TWD 431.50
-9.00 (-2.04%)
At close: May 28, 2026
TPEX:7899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 450.00 | 452.00 | 390.00 | 421.00 | 421.00 | -6.65% | 549,412 |
| May 15, 2026 | 515.00 | 523.00 | 444.50 | 451.00 | 451.00 | -13.44% | 996,459 |
| May 14, 2026 | 570.00 | 582.00 | 518.00 | 521.00 | 521.00 | -8.60% | 692,410 |
| May 13, 2026 | 605.00 | 605.00 | 570.00 | 570.00 | 570.00 | -5.47% | 427,681 |
| May 12, 2026 | 612.00 | 617.00 | 599.00 | 603.00 | 603.00 | -1.47% | 306,109 |
| May 11, 2026 | 600.00 | 617.00 | 599.00 | 612.00 | 612.00 | 3.03% | 289,280 |
| May 8, 2026 | 597.00 | 602.00 | 580.00 | 594.00 | 594.00 | 0.68% | 350,931 |
| May 7, 2026 | 609.00 | 609.00 | 581.00 | 590.00 | 590.00 | -1.83% | 374,830 |
| May 6, 2026 | 609.00 | 624.00 | 598.00 | 601.00 | 601.00 | - | 369,572 |
| May 5, 2026 | 616.00 | 616.00 | 597.00 | 601.00 | 601.00 | -2.28% | 369,371 |
| May 4, 2026 | 620.00 | 634.00 | 600.00 | 615.00 | 615.00 | -0.65% | 515,553 |
| Apr 30, 2026 | 635.00 | 640.00 | 613.00 | 619.00 | 619.00 | -2.67% | 378,584 |
| Apr 29, 2026 | 662.00 | 668.00 | 619.00 | 636.00 | 636.00 | -4.36% | 416,453 |
| Apr 28, 2026 | 610.00 | 677.00 | 594.00 | 665.00 | 665.00 | 9.02% | 539,865 |
| Apr 27, 2026 | 700.00 | 700.00 | 587.00 | 610.00 | 610.00 | -12.48% | 893,553 |
| Apr 24, 2026 | 717.00 | 743.00 | 680.00 | 697.00 | 697.00 | -3.60% | 675,949 |
| Apr 23, 2026 | 760.00 | 795.00 | 668.00 | 723.00 | 723.00 | -4.11% | 1,349,698 |
| Apr 22, 2026 | 780.00 | 795.00 | 746.00 | 754.00 | 754.00 | -4.19% | 1,019,763 |
| Apr 21, 2026 | 809.00 | 846.00 | 744.00 | 787.00 | 787.00 | -2.24% | 1,497,383 |
| Apr 20, 2026 | 629.00 | 805.00 | 623.00 | 805.00 | 805.00 | 29.84% | 2,364,691 |
| Apr 17, 2026 | 599.00 | 627.00 | 581.00 | 620.00 | 620.00 | 3.33% | 821,602 |
| Apr 16, 2026 | 620.00 | 620.00 | 585.00 | 600.00 | 600.00 | -1.48% | 629,446 |
| Apr 15, 2026 | 623.00 | 637.00 | 598.00 | 609.00 | 609.00 | -1.14% | 803,671 |
| Apr 14, 2026 | 629.00 | 655.00 | 598.00 | 616.00 | 616.00 | -1.75% | 1,244,842 |
| Apr 13, 2026 | 593.00 | 629.00 | 573.00 | 627.00 | 627.00 | 5.73% | 1,304,738 |
| Apr 10, 2026 | 545.00 | 607.00 | 545.00 | 593.00 | 593.00 | 10.63% | 1,088,460 |
| Apr 9, 2026 | 560.00 | 568.00 | 530.00 | 536.00 | 536.00 | -4.29% | 647,787 |
| Apr 8, 2026 | 529.00 | 574.00 | 523.00 | 560.00 | 560.00 | 8.53% | 875,115 |
| Apr 7, 2026 | 492.00 | 528.00 | 475.00 | 516.00 | 516.00 | 6.94% | 497,273 |
| Apr 2, 2026 | 516.00 | 522.00 | 477.50 | 482.50 | 482.50 | -5.95% | 705,241 |
| Apr 1, 2026 | 505.00 | 547.00 | 505.00 | 513.00 | 513.00 | 4.80% | 641,908 |
| Mar 31, 2026 | 578.00 | 579.00 | 469.00 | 489.50 | 489.50 | -14.72% | 1,162,048 |
| Mar 30, 2026 | 588.00 | 594.00 | 568.00 | 574.00 | 574.00 | -3.53% | 578,570 |
| 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 |