Centera Photonics Inc. (TPEX:7917)
Taiwan · Delayed Price · Currency is TWD 485.00
-24.00 (-4.72%)
At close: Sep 24, 2026
Centera Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 489.50 | 500.00 | 477.00 | 485.00 | 485.00 | -4.72% | 119,965 |
| Sep 23, 2026 | 494.00 | 509.00 | 488.00 | 509.00 | 509.00 | 3.04% | 36,657 |
| Sep 22, 2026 | 492.00 | 513.00 | 484.00 | 494.00 | 494.00 | -1.20% | 119,448 |
| Sep 21, 2026 | 505.00 | 510.00 | 490.50 | 500.00 | 500.00 | -0.20% | 52,522 |
| Sep 18, 2026 | 509.00 | 523.00 | 490.50 | 501.00 | 501.00 | -0.20% | 109,946 |
| Sep 17, 2026 | 526.00 | 544.00 | 488.50 | 502.00 | 502.00 | -3.28% | 101,456 |
| Sep 16, 2026 | 477.00 | 530.00 | 476.00 | 519.00 | 519.00 | 8.81% | 131,028 |
| Sep 15, 2026 | 550.00 | 550.00 | 439.50 | 477.00 | 477.00 | -13.90% | 680,078 |
| Sep 14, 2026 | 583.00 | 590.00 | 529.00 | 554.00 | 554.00 | -6.10% | 392,626 |
| Sep 11, 2026 | 611.00 | 613.00 | 581.00 | 590.00 | 590.00 | -6.50% | 190,270 |
| Sep 10, 2026 | 639.00 | 639.00 | 611.00 | 631.00 | 631.00 | -1.25% | 70,068 |
| Sep 9, 2026 | 636.00 | 639.00 | 616.00 | 639.00 | 639.00 | - | 215,566 |
| Sep 8, 2026 | 644.00 | 654.00 | 625.00 | 639.00 | 639.00 | -0.78% | 189,478 |
| Sep 7, 2026 | 630.00 | 648.00 | 614.00 | 644.00 | 644.00 | 3.21% | 222,959 |
| Sep 4, 2026 | 616.00 | 636.00 | 606.00 | 624.00 | 624.00 | -1.58% | 142,750 |
| Sep 3, 2026 | 650.00 | 661.00 | 618.00 | 634.00 | 634.00 | -1.55% | 216,171 |
| Sep 2, 2026 | 655.00 | 677.00 | 629.00 | 644.00 | 644.00 | -5.01% | 411,802 |
| Sep 1, 2026 | 620.00 | 692.00 | 616.00 | 678.00 | 678.00 | 9.35% | 648,142 |
| Aug 31, 2026 | 596.00 | 629.00 | 593.00 | 620.00 | 620.00 | 3.16% | 357,739 |
| Aug 28, 2026 | 620.00 | 620.00 | 589.00 | 601.00 | 601.00 | -3.06% | 199,155 |
| Aug 27, 2026 | 610.00 | 635.00 | 581.00 | 620.00 | 620.00 | 3.33% | 358,233 |
| Aug 26, 2026 | 594.00 | 609.00 | 581.00 | 600.00 | 600.00 | 1.01% | 146,324 |
| Aug 25, 2026 | 582.00 | 602.00 | 550.00 | 594.00 | 594.00 | 2.06% | 188,976 |
| Aug 24, 2026 | 610.00 | 620.00 | 560.00 | 582.00 | 582.00 | -4.59% | 145,187 |
| Aug 21, 2026 | 600.00 | 618.00 | 590.00 | 610.00 | 610.00 | 1.16% | 180,608 |
| Aug 20, 2026 | 623.00 | 623.00 | 589.00 | 603.00 | 603.00 | -3.21% | 663,619 |
| Aug 19, 2026 | 627.00 | 642.00 | 602.00 | 623.00 | 623.00 | -5.46% | 189,365 |
| Aug 18, 2026 | 620.00 | 660.00 | 591.00 | 659.00 | 659.00 | 6.29% | 351,130 |
| Aug 17, 2026 | 578.00 | 645.00 | 570.00 | 620.00 | 620.00 | 7.27% | 290,736 |
| Aug 14, 2026 | 608.00 | 610.00 | 558.00 | 578.00 | 578.00 | -3.83% | 388,954 |
| Aug 13, 2026 | 645.00 | 649.00 | 579.00 | 601.00 | 601.00 | -4.30% | 255,697 |
| Aug 12, 2026 | 590.00 | 651.00 | 559.00 | 628.00 | 628.00 | 6.62% | 517,421 |
| Aug 11, 2026 | 674.00 | 674.00 | 571.00 | 589.00 | 589.00 | -12.61% | 563,405 |
| Aug 10, 2026 | 689.00 | 699.00 | 642.00 | 674.00 | 674.00 | -0.15% | 672,052 |
| Aug 7, 2026 | 738.00 | 749.00 | 664.00 | 675.00 | 675.00 | -8.78% | 757,347 |
| Aug 6, 2026 | 740.00 | 744.00 | 666.00 | 740.00 | 740.00 | -0.54% | 742,572 |
| Aug 5, 2026 | 649.00 | 768.00 | 622.00 | 744.00 | 744.00 | 20.00% | 1,056,682 |
| Aug 4, 2026 | 511.00 | 649.00 | 511.00 | 620.00 | 620.00 | 16.10% | 1,019,066 |
| Aug 3, 2026 | 450.00 | 551.00 | 429.00 | 534.00 | 534.00 | 20.81% | 517,123 |
| Jul 31, 2026 | 401.50 | 466.50 | 401.50 | 442.00 | 442.00 | 15.86% | 837,396 |
| Jul 30, 2026 | 381.00 | 425.50 | 366.50 | 381.50 | 381.50 | -6.95% | 1,025,767 |