Centera Photonics Inc. (TPEX:7917)
Taiwan · Delayed Price · Currency is TWD 286.00
-39.00 (-12.00%)
At close: Nov 6, 2026
Centera Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 302.50 | 315.00 | 258.00 | 286.00 | 286.00 | -12.00% | 216,294 |
| Nov 5, 2026 | 342.00 | 349.50 | 314.50 | 325.00 | 325.00 | -8.96% | 139,912 |
| Nov 4, 2026 | 357.50 | 365.50 | 319.00 | 357.00 | 357.00 | 1.56% | 195,267 |
| Nov 3, 2026 | 399.00 | 399.00 | 342.50 | 351.50 | 351.50 | -11.90% | 181,921 |
| Nov 2, 2026 | 400.00 | 420.50 | 385.00 | 399.00 | 399.00 | -1.97% | 113,713 |
| Oct 30, 2026 | 411.00 | 419.50 | 388.00 | 407.00 | 407.00 | -5.24% | 111,864 |
| Oct 29, 2026 | 408.50 | 431.50 | 388.50 | 429.50 | 429.50 | 2.38% | 344,462 |
| Oct 28, 2026 | 348.00 | 434.50 | 342.50 | 419.50 | 419.50 | 22.48% | 460,140 |
| Oct 27, 2026 | 378.50 | 386.00 | 333.00 | 342.50 | 342.50 | -9.51% | 210,895 |
| Oct 22, 2026 | 395.00 | 395.00 | 368.50 | 378.50 | 378.50 | -2.82% | 86,049 |
| Oct 21, 2026 | 400.00 | 406.00 | 380.50 | 389.50 | 389.50 | -2.26% | 77,221 |
| Oct 20, 2026 | 414.50 | 414.50 | 391.50 | 398.50 | 398.50 | - | 56,852 |
| Oct 19, 2026 | 399.00 | 415.00 | 387.50 | 398.50 | 398.50 | -0.13% | 135,747 |
| Oct 16, 2026 | 390.50 | 407.50 | 390.00 | 399.00 | 399.00 | 2.44% | 79,342 |
| Oct 15, 2026 | 413.00 | 413.00 | 378.00 | 389.50 | 389.50 | -5.58% | 156,513 |
| Oct 14, 2026 | 407.50 | 438.00 | 396.50 | 412.50 | 412.50 | 1.23% | 156,628 |
| Oct 13, 2026 | 410.00 | 410.00 | 390.00 | 407.50 | 407.50 | -1.45% | 124,934 |
| Oct 12, 2026 | 462.00 | 464.50 | 401.00 | 413.50 | 413.50 | -10.98% | 326,105 |
| Oct 8, 2026 | 480.00 | 485.00 | 451.00 | 464.50 | 464.50 | -3.93% | 117,047 |
| Oct 7, 2026 | 465.00 | 501.00 | 461.00 | 483.50 | 483.50 | 4.54% | 245,725 |
| Oct 6, 2026 | 475.00 | 477.50 | 450.50 | 462.50 | 462.50 | -3.14% | 90,168 |
| Oct 5, 2026 | 472.00 | 484.00 | 455.50 | 477.50 | 477.50 | 1.27% | 99,781 |
| Oct 2, 2026 | 450.00 | 476.00 | 448.50 | 471.50 | 471.50 | 3.85% | 136,676 |
| Oct 1, 2026 | 491.00 | 491.00 | 432.50 | 454.00 | 454.00 | -5.71% | 178,717 |
| Sep 30, 2026 | 490.00 | 500.00 | 470.50 | 481.50 | 481.50 | -0.21% | 130,617 |
| Sep 29, 2026 | 491.00 | 491.00 | 473.50 | 482.50 | 482.50 | -0.52% | 56,182 |
| 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 |