Certain Micro Application Technology Inc. (TPEX:7899)
Taiwan · Delayed Price · Currency is TWD 415.00
+1.50 (0.36%)
At close: Sep 24, 2026
TPEX:7899 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 316.50 | 320.00 | 300.50 | 306.00 | 306.00 | -4.23% | 68,235 |
| Aug 20, 2026 | 322.50 | 324.50 | 314.50 | 319.50 | 319.50 | -0.47% | 53,912 |
| Aug 19, 2026 | 309.00 | 323.50 | 309.00 | 321.00 | 321.00 | 0.94% | 53,865 |
| Aug 18, 2026 | 340.00 | 340.00 | 309.00 | 318.00 | 318.00 | -6.47% | 222,983 |
| Aug 17, 2026 | 353.00 | 353.00 | 330.50 | 340.00 | 340.00 | -2.86% | 86,207 |
| Aug 14, 2026 | 333.00 | 363.50 | 328.50 | 350.00 | 350.00 | 6.38% | 200,717 |
| Aug 13, 2026 | 334.00 | 340.00 | 326.50 | 329.00 | 329.00 | 0.15% | 93,457 |
| Aug 12, 2026 | 332.00 | 346.50 | 328.50 | 328.50 | 328.50 | -0.76% | 137,791 |
| Aug 11, 2026 | 345.00 | 354.50 | 330.00 | 331.00 | 331.00 | -4.90% | 183,376 |
| Aug 10, 2026 | 360.00 | 361.00 | 330.50 | 349.00 | 348.06 | -2.79% | 146,523 |
| Aug 7, 2026 | 375.00 | 379.50 | 350.50 | 359.00 | 358.03 | -4.01% | 84,388 |
| Aug 6, 2026 | 367.00 | 381.50 | 354.00 | 374.00 | 372.99 | - | 91,842 |
| Aug 5, 2026 | 356.00 | 380.50 | 353.00 | 374.00 | 372.99 | 5.50% | 101,069 |
| Aug 4, 2026 | 333.50 | 363.00 | 328.00 | 354.50 | 353.54 | 3.81% | 144,175 |
| Aug 3, 2026 | 311.00 | 348.50 | 309.00 | 341.50 | 340.58 | 9.46% | 111,549 |
| Jul 31, 2026 | 287.00 | 325.50 | 287.00 | 312.00 | 311.16 | 10.25% | 113,784 |
| Jul 30, 2026 | 307.50 | 311.00 | 271.00 | 283.00 | 282.24 | -8.71% | 317,817 |
| Jul 29, 2026 | 327.50 | 330.50 | 296.00 | 310.00 | 309.16 | -5.49% | 263,235 |
| Jul 28, 2026 | 345.00 | 347.50 | 320.50 | 328.00 | 327.11 | -4.93% | 183,384 |
| Jul 27, 2026 | 356.50 | 365.00 | 334.50 | 345.00 | 344.07 | -5.22% | 165,573 |
| Jul 24, 2026 | 380.50 | 384.50 | 343.50 | 364.00 | 363.02 | -5.45% | 231,194 |
| Jul 23, 2026 | 398.50 | 400.00 | 366.00 | 385.00 | 383.96 | -4.47% | 214,728 |
| Jul 22, 2026 | 390.50 | 420.00 | 388.50 | 403.00 | 401.91 | 0.88% | 176,406 |
| Jul 21, 2026 | 400.00 | 401.00 | 388.50 | 399.50 | 398.42 | 0.25% | 130,971 |
| Jul 20, 2026 | 413.00 | 421.50 | 382.00 | 398.50 | 397.42 | -3.63% | 172,910 |
| Jul 17, 2026 | 435.50 | 437.00 | 408.50 | 413.50 | 412.38 | -5.38% | 166,020 |