Chunghwa Leading Photonics Tech Co., Ltd. (TPEX:7926)
Taiwan · Delayed Price · Currency is TWD 510.00
+14.00 (2.82%)
At close: Aug 18, 2026
TPEX:7926 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 495.00 | 510.00 | 491.00 | 469.00 | 469.00 | -5.44% | 6,612 |
| Aug 17, 2026 | 500.00 | 505.00 | 488.50 | 496.00 | 496.00 | -1.20% | 7,022 |
| Aug 14, 2026 | 497.50 | 510.00 | 484.00 | 502.00 | 502.00 | -0.99% | 13,260 |
| Aug 13, 2026 | 490.50 | 510.00 | 490.50 | 507.00 | 507.00 | -0.59% | 26,534 |
| Aug 12, 2026 | 504.00 | 512.00 | 487.50 | 510.00 | 510.00 | 2.10% | 33,982 |
| Aug 11, 2026 | 520.00 | 538.00 | 480.00 | 499.50 | 499.50 | -7.67% | 56,636 |
| Aug 10, 2026 | 549.00 | 549.00 | 506.00 | 541.00 | 541.00 | -0.92% | 40,118 |
| Aug 7, 2026 | 534.00 | 580.00 | 530.00 | 546.00 | 546.00 | 3.21% | 97,239 |
| Aug 6, 2026 | 531.00 | 540.00 | 500.00 | 529.00 | 529.00 | -0.38% | 78,152 |
| Aug 5, 2026 | 480.00 | 539.00 | 475.50 | 531.00 | 531.00 | 12.98% | 58,369 |
| Aug 4, 2026 | 468.00 | 470.50 | 463.50 | 470.00 | 470.00 | 1.40% | 25,513 |
| Aug 3, 2026 | 478.00 | 483.50 | 463.50 | 463.50 | 463.50 | -0.11% | 11,687 |
| Jul 31, 2026 | 456.50 | 484.00 | 456.50 | 464.00 | 464.00 | 2.77% | 37,166 |
| Jul 30, 2026 | 452.00 | 470.00 | 450.00 | 451.50 | 451.50 | -2.59% | 31,339 |
| Jul 29, 2026 | 475.00 | 475.00 | 441.00 | 463.50 | 463.50 | -1.17% | 45,235 |
| Jul 28, 2026 | 491.00 | 491.00 | 463.50 | 469.00 | 469.00 | -4.48% | 65,334 |
| Jul 27, 2026 | 481.00 | 499.50 | 480.00 | 491.00 | 491.00 | 0.10% | 28,429 |
| Jul 24, 2026 | 499.50 | 517.00 | 475.00 | 490.50 | 490.50 | -1.90% | 61,546 |
| Jul 23, 2026 | 482.00 | 500.00 | 467.00 | 500.00 | 500.00 | 4.17% | 30,877 |
| Jul 22, 2026 | 499.50 | 500.00 | 459.00 | 480.00 | 480.00 | -3.90% | 22,438 |
| Jul 21, 2026 | 482.00 | 499.50 | 479.00 | 499.50 | 499.50 | 4.06% | 13,964 |
| Jul 20, 2026 | 500.00 | 500.00 | 458.00 | 480.00 | 480.00 | -3.90% | 65,665 |
| Jul 17, 2026 | 475.00 | 499.50 | 475.00 | 499.50 | 499.50 | 2.78% | 31,181 |
| Jul 16, 2026 | 477.00 | 509.00 | 456.50 | 486.00 | 486.00 | -2.80% | 37,958 |
| Jul 15, 2026 | 452.00 | 500.00 | 450.00 | 500.00 | 500.00 | 8.46% | 32,406 |
| Jul 14, 2026 | 502.00 | 502.00 | 425.00 | 461.00 | 461.00 | -4.95% | 81,507 |
| Jul 13, 2026 | 530.00 | 536.00 | 467.00 | 485.00 | 485.00 | -8.32% | 30,147 |
| Jul 9, 2026 | 510.00 | 550.00 | 500.00 | 529.00 | 529.00 | 1.93% | 47,044 |
| Jul 8, 2026 | 545.00 | 562.00 | 489.00 | 519.00 | 519.00 | -5.64% | 105,659 |
| Jul 7, 2026 | 652.00 | 652.00 | 524.00 | 550.00 | 550.00 | -14.73% | 222,033 |
| Jul 6, 2026 | 648.00 | 653.00 | 636.00 | 645.00 | 645.00 | -0.62% | 61,182 |
| Jul 3, 2026 | 652.00 | 671.00 | 619.00 | 649.00 | 649.00 | -0.46% | 62,088 |
| Jul 2, 2026 | 655.00 | 664.00 | 622.00 | 652.00 | 652.00 | -0.76% | 49,127 |
| Jul 1, 2026 | 662.00 | 664.00 | 633.00 | 657.00 | 657.00 | 0.46% | 43,336 |
| Jun 30, 2026 | 651.00 | 691.00 | 638.00 | 654.00 | 654.00 | 2.03% | 77,025 |
| Jun 29, 2026 | 631.00 | 670.00 | 621.00 | 641.00 | 641.00 | -1.23% | 90,281 |
| Jun 26, 2026 | 699.00 | 700.00 | 627.00 | 649.00 | 649.00 | -5.67% | 83,444 |
| Jun 25, 2026 | 757.00 | 757.00 | 650.00 | 688.00 | 688.00 | -6.78% | 159,352 |
| Jun 24, 2026 | 740.00 | 762.00 | 708.00 | 738.00 | 738.00 | -3.15% | 164,763 |
| Jun 23, 2026 | 845.00 | 849.00 | 709.00 | 762.00 | 762.00 | -9.82% | 317,005 |
| Jun 22, 2026 | 703.00 | 900.00 | 703.00 | 845.00 | 845.00 | 22.46% | 473,727 |
| Jun 18, 2026 | 632.00 | 720.00 | 603.00 | 690.00 | 690.00 | -6.38% | 362,629 |