Chunghwa Leading Photonics Tech Co., Ltd. (TPEX:7926)
Taiwan · Delayed Price · Currency is TWD 589.00
-7.00 (-1.17%)
At close: Sep 24, 2026
TPEX:7926 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 595.00 | 595.00 | 568.00 | 589.00 | 589.00 | -1.17% | 42,722 |
| Sep 23, 2026 | 590.00 | 597.00 | 581.00 | 596.00 | 596.00 | -0.17% | 48,762 |
| Sep 22, 2026 | 605.00 | 605.00 | 584.00 | 597.00 | 597.00 | 1.19% | 28,535 |
| Sep 21, 2026 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | -1.99% | 31,543 |
| Sep 18, 2026 | 603.00 | 603.00 | 585.00 | 602.00 | 602.00 | 0.33% | 32,751 |
| Sep 17, 2026 | 600.00 | 617.00 | 572.00 | 600.00 | 600.00 | -1.96% | 30,149 |
| Sep 16, 2026 | 615.00 | 615.00 | 582.00 | 612.00 | 612.00 | 0.33% | 30,386 |
| Sep 15, 2026 | 633.00 | 633.00 | 591.00 | 610.00 | 610.00 | -1.13% | 31,151 |
| Sep 14, 2026 | 580.00 | 650.00 | 580.00 | 617.00 | 617.00 | 3.70% | 71,012 |
| Sep 11, 2026 | 580.00 | 595.00 | 565.00 | 595.00 | 595.00 | 2.41% | 43,381 |
| Sep 10, 2026 | 610.00 | 610.00 | 580.00 | 581.00 | 581.00 | -4.75% | 66,203 |
| Sep 9, 2026 | 622.00 | 639.00 | 598.00 | 610.00 | 610.00 | -1.45% | 64,923 |
| Sep 8, 2026 | 650.00 | 650.00 | 599.00 | 619.00 | 619.00 | -3.58% | 59,614 |
| Sep 7, 2026 | 635.00 | 686.00 | 612.00 | 642.00 | 642.00 | 2.72% | 101,535 |
| Sep 4, 2026 | 650.00 | 659.00 | 591.00 | 625.00 | 625.00 | -3.55% | 83,968 |
| Sep 3, 2026 | 705.00 | 705.00 | 621.00 | 648.00 | 648.00 | -7.82% | 177,861 |
| Sep 2, 2026 | 681.00 | 730.00 | 680.00 | 703.00 | 703.00 | -1.68% | 98,681 |
| Sep 1, 2026 | 723.00 | 730.00 | 645.00 | 715.00 | 715.00 | -0.56% | 299,824 |
| Aug 31, 2026 | 680.00 | 777.00 | 678.00 | 719.00 | 719.00 | 2.71% | 257,811 |
| Aug 28, 2026 | 622.00 | 732.00 | 592.00 | 700.00 | 700.00 | 12.36% | 202,152 |
| Aug 27, 2026 | 500.00 | 623.00 | 496.00 | 623.00 | 623.00 | 24.60% | 266,740 |
| Aug 26, 2026 | 490.00 | 502.00 | 476.00 | 500.00 | 500.00 | 1.01% | 8,020 |
| Aug 25, 2026 | 494.00 | 500.00 | 480.00 | 495.00 | 495.00 | 0.20% | 24,524 |
| Aug 24, 2026 | 488.00 | 494.00 | 470.00 | 494.00 | 494.00 | 0.82% | 8,460 |
| Aug 21, 2026 | 491.00 | 502.00 | 487.50 | 490.00 | 490.00 | -3.16% | 14,373 |
| Aug 20, 2026 | 509.00 | 509.00 | 490.50 | 506.00 | 506.00 | - | 17,362 |
| Aug 19, 2026 | 498.00 | 510.00 | 498.00 | 506.00 | 506.00 | -0.78% | 7,215 |
| Aug 18, 2026 | 495.00 | 510.00 | 491.00 | 510.00 | 510.00 | 2.82% | 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 |