Certone Heat Solution CO LTD (TPEX:7929)
Taiwan · Delayed Price · Currency is TWD 403.00
-2.00 (-0.49%)
At close: Sep 7, 2026
TPEX:7929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 405.00 | 410.00 | 398.50 | 403.00 | 403.00 | -0.49% | 67,011 |
| Sep 4, 2026 | 404.00 | 413.50 | 396.00 | 405.00 | 405.00 | -1.34% | 28,538 |
| Sep 3, 2026 | 401.50 | 410.50 | 388.00 | 410.50 | 410.50 | 2.37% | 69,545 |
| Sep 2, 2026 | 409.00 | 409.00 | 368.00 | 401.00 | 401.00 | -2.20% | 63,806 |
| Sep 1, 2026 | 412.00 | 412.00 | 398.00 | 410.00 | 410.00 | 0.49% | 29,182 |
| Aug 31, 2026 | 415.00 | 415.00 | 398.00 | 408.00 | 408.00 | 0.25% | 51,287 |
| Aug 28, 2026 | 410.00 | 421.50 | 398.00 | 407.00 | 407.00 | -2.75% | 76,442 |
| Aug 27, 2026 | 434.50 | 444.00 | 402.00 | 418.50 | 418.50 | -2.56% | 92,083 |
| Aug 26, 2026 | 430.00 | 439.00 | 428.00 | 429.50 | 429.50 | -2.16% | 42,405 |
| Aug 25, 2026 | 431.50 | 439.00 | 420.00 | 439.00 | 439.00 | 0.80% | 65,976 |
| Aug 24, 2026 | 415.00 | 449.00 | 415.00 | 435.50 | 435.50 | 4.94% | 63,083 |
| Aug 21, 2026 | 426.50 | 426.50 | 401.00 | 415.00 | 415.00 | -0.95% | 46,542 |
| Aug 20, 2026 | 430.00 | 430.00 | 408.00 | 419.00 | 419.00 | - | 36,826 |
| Aug 19, 2026 | 430.00 | 445.00 | 398.00 | 419.00 | 419.00 | -2.33% | 60,882 |
| Aug 18, 2026 | 450.50 | 450.50 | 417.00 | 429.00 | 429.00 | -4.77% | 36,713 |
| Aug 17, 2026 | 482.00 | 482.00 | 444.00 | 450.50 | 450.50 | -5.16% | 60,231 |
| Aug 14, 2026 | 494.00 | 498.00 | 475.00 | 475.00 | 475.00 | -2.66% | 53,029 |
| Aug 13, 2026 | 485.50 | 525.00 | 475.50 | 488.00 | 488.00 | 1.04% | 106,482 |
| Aug 12, 2026 | 490.00 | 495.00 | 471.50 | 483.00 | 483.00 | -1.93% | 42,110 |
| Aug 11, 2026 | 500.00 | 500.00 | 470.00 | 492.50 | 492.50 | -1.10% | 69,935 |
| Aug 10, 2026 | 490.00 | 509.00 | 480.00 | 498.00 | 498.00 | -0.40% | 128,412 |
| Aug 7, 2026 | 453.50 | 502.00 | 442.00 | 500.00 | 500.00 | 10.38% | 130,370 |
| Aug 6, 2026 | 445.00 | 453.00 | 424.00 | 453.00 | 453.00 | 0.67% | 99,534 |
| Aug 5, 2026 | 400.00 | 470.00 | 400.00 | 450.00 | 450.00 | 12.64% | 174,846 |
| Aug 4, 2026 | 392.00 | 410.00 | 360.00 | 399.50 | 399.50 | 2.44% | 66,270 |
| Aug 3, 2026 | 390.00 | 401.00 | 375.00 | 390.00 | 390.00 | -2.74% | 117,942 |
| Jul 31, 2026 | 341.50 | 410.00 | 341.50 | 401.00 | 401.00 | 18.64% | 145,924 |
| Jul 30, 2026 | 325.00 | 349.50 | 314.50 | 338.00 | 338.00 | 4.64% | 69,306 |
| Jul 29, 2026 | 350.50 | 351.00 | 310.00 | 323.00 | 323.00 | -7.45% | 132,926 |
| Jul 28, 2026 | 390.00 | 390.00 | 340.00 | 349.00 | 349.00 | -14.46% | 105,031 |
| Jul 27, 2026 | 426.00 | 426.00 | 376.00 | 408.00 | 408.00 | -5.56% | 146,856 |
| Jul 24, 2026 | 440.00 | 447.50 | 424.50 | 432.00 | 432.00 | -3.14% | 44,885 |
| Jul 23, 2026 | 455.00 | 469.00 | 422.00 | 446.00 | 446.00 | -1.00% | 76,303 |
| Jul 22, 2026 | 472.50 | 477.00 | 450.50 | 450.50 | 450.50 | -4.56% | 36,457 |
| Jul 21, 2026 | 450.00 | 474.00 | 450.00 | 472.00 | 472.00 | 3.74% | 27,321 |
| Jul 20, 2026 | 489.00 | 489.00 | 442.50 | 455.00 | 455.00 | -3.40% | 62,100 |
| Jul 17, 2026 | 500.00 | 502.00 | 461.50 | 471.00 | 471.00 | -7.28% | 75,056 |
| Jul 16, 2026 | 512.00 | 512.00 | 500.00 | 508.00 | 508.00 | 0.40% | 64,877 |
| Jul 15, 2026 | 508.00 | 519.00 | 505.00 | 506.00 | 506.00 | -2.50% | 30,825 |
| Jul 14, 2026 | 501.00 | 519.00 | 487.00 | 519.00 | 519.00 | 1.17% | 79,768 |
| Jul 13, 2026 | 532.00 | 540.00 | 500.00 | 513.00 | 513.00 | -3.93% | 129,382 |
| Jul 9, 2026 | 544.00 | 545.00 | 530.00 | 534.00 | 534.00 | 0.56% | 60,824 |
| Jul 8, 2026 | 545.00 | 555.00 | 520.00 | 531.00 | 531.00 | -5.85% | 99,229 |
| Jul 7, 2026 | 588.00 | 596.00 | 538.00 | 564.00 | 564.00 | -5.21% | 240,292 |
| Jul 6, 2026 | 545.00 | 619.00 | 536.00 | 595.00 | 595.00 | 10.19% | 311,416 |
| Jul 3, 2026 | 546.00 | 546.00 | 527.00 | 540.00 | 540.00 | -1.10% | 120,128 |
| Jul 2, 2026 | 522.00 | 551.00 | 515.00 | 546.00 | 546.00 | 2.06% | 230,339 |
| Jul 1, 2026 | 523.00 | 561.00 | 509.00 | 535.00 | 535.00 | -0.56% | 222,866 |
| Jun 30, 2026 | 520.00 | 550.00 | 486.50 | 538.00 | 538.00 | 4.26% | 328,464 |
| Jun 29, 2026 | 670.00 | 686.00 | 499.00 | 516.00 | 516.00 | -26.50% | 660,616 |