Cryomax Cooling System Corp. (TPE:1587)
Taiwan
· Delayed Price · Currency is TWD 32.30
+0.15 (0.47%)
Apr 29, 2026, 1:30 PM CST
Cryomax Cooling System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.20 | 32.40 | 32.00 | 32.30 | 32.30 | 0.47% | 231,150 |
| Apr 28, 2026 | 32.25 | 32.45 | 32.05 | 32.15 | 32.15 | -0.31% | 191,885 |
| Apr 27, 2026 | 34.40 | 34.40 | 32.05 | 32.25 | 32.25 | -4.73% | 479,124 |
| Apr 24, 2026 | 33.95 | 34.05 | 33.10 | 33.85 | 33.85 | 0.30% | 416,919 |
| Apr 23, 2026 | 36.40 | 36.50 | 33.55 | 33.75 | 33.75 | -6.12% | 1,035,484 |
| Apr 22, 2026 | 35.20 | 36.15 | 34.80 | 35.95 | 35.95 | 2.13% | 566,964 |
| Apr 21, 2026 | 35.10 | 35.40 | 34.60 | 35.20 | 35.20 | 2.18% | 462,576 |
| Apr 20, 2026 | 34.95 | 35.70 | 34.40 | 34.45 | 34.45 | 0.15% | 565,032 |
| Apr 17, 2026 | 35.00 | 35.00 | 34.25 | 34.40 | 34.40 | -1.71% | 417,241 |
| Apr 16, 2026 | 35.00 | 35.65 | 34.70 | 35.00 | 35.00 | 0.29% | 354,754 |
| Apr 15, 2026 | 34.75 | 35.05 | 34.40 | 34.90 | 34.90 | 0.43% | 339,163 |
| Apr 14, 2026 | 34.95 | 35.25 | 34.55 | 34.75 | 34.75 | -0.14% | 313,013 |
| Apr 13, 2026 | 34.30 | 35.05 | 34.30 | 34.80 | 34.80 | - | 316,920 |
| Apr 10, 2026 | 36.00 | 36.30 | 34.45 | 34.80 | 34.80 | -3.87% | 975,544 |
| Apr 9, 2026 | 37.25 | 37.25 | 36.00 | 36.20 | 36.20 | -2.95% | 516,958 |
| Apr 8, 2026 | 37.50 | 37.70 | 36.85 | 37.30 | 37.30 | 0.40% | 627,043 |
| Apr 7, 2026 | 37.00 | 37.15 | 35.60 | 37.15 | 37.15 | 2.62% | 325,967 |
| Apr 2, 2026 | 37.30 | 37.70 | 35.80 | 36.20 | 36.20 | -0.96% | 643,528 |
| Apr 1, 2026 | 35.05 | 36.70 | 35.00 | 36.55 | 36.55 | 6.25% | 623,623 |
| Mar 31, 2026 | 34.75 | 34.95 | 34.10 | 34.40 | 34.40 | -0.15% | 259,625 |
| Mar 30, 2026 | 34.55 | 35.00 | 34.30 | 34.45 | 34.45 | -1.71% | 267,539 |
| Mar 27, 2026 | 34.80 | 35.05 | 34.35 | 35.05 | 35.05 | 1.01% | 212,214 |
| Mar 26, 2026 | 35.45 | 35.60 | 34.70 | 34.70 | 34.70 | -1.98% | 237,508 |
| Mar 25, 2026 | 35.30 | 35.45 | 34.75 | 35.40 | 35.40 | 2.02% | 239,838 |
| Mar 24, 2026 | 35.25 | 35.25 | 34.35 | 34.70 | 34.70 | 0.87% | 304,877 |
| Mar 23, 2026 | 34.70 | 35.15 | 33.75 | 34.40 | 34.40 | -3.10% | 632,756 |
| Mar 20, 2026 | 36.00 | 36.35 | 35.40 | 35.50 | 35.50 | - | 483,801 |
| Mar 19, 2026 | 36.90 | 36.90 | 35.35 | 35.50 | 35.50 | -4.31% | 773,581 |
| Mar 18, 2026 | 38.25 | 38.25 | 37.05 | 37.10 | 37.10 | -1.85% | 613,879 |
| Mar 17, 2026 | 37.95 | 38.20 | 37.70 | 37.80 | 37.80 | 1.07% | 449,609 |
| Mar 16, 2026 | 37.50 | 38.50 | 37.35 | 37.40 | 37.40 | -0.27% | 549,212 |
| Mar 13, 2026 | 38.10 | 38.10 | 37.20 | 37.50 | 37.50 | -0.92% | 531,884 |
| Mar 12, 2026 | 37.75 | 38.15 | 37.50 | 37.85 | 37.85 | 0.40% | 410,053 |
| Mar 11, 2026 | 38.55 | 38.60 | 37.60 | 37.70 | 37.70 | -1.69% | 702,179 |
| Mar 10, 2026 | 38.15 | 39.50 | 38.05 | 38.35 | 38.35 | 2.27% | 513,615 |
| Mar 9, 2026 | 38.30 | 38.60 | 37.20 | 37.50 | 37.50 | -4.82% | 695,997 |
| Mar 6, 2026 | 39.65 | 40.05 | 39.15 | 39.40 | 39.40 | -1.50% | 307,790 |
| Mar 5, 2026 | 39.95 | 40.55 | 39.65 | 40.00 | 40.00 | 2.96% | 529,108 |
| Mar 4, 2026 | 40.10 | 40.70 | 38.65 | 38.85 | 38.85 | -6.72% | 1,131,844 |
| Mar 3, 2026 | 43.55 | 43.55 | 41.65 | 41.65 | 41.65 | -4.14% | 855,807 |
| Mar 2, 2026 | 43.00 | 43.45 | 42.45 | 43.45 | 43.45 | 0.35% | 576,289 |
| Feb 26, 2026 | 44.45 | 44.60 | 43.25 | 43.30 | 43.30 | -1.93% | 733,202 |
| Feb 25, 2026 | 45.55 | 45.55 | 44.00 | 44.15 | 44.15 | -2.11% | 708,182 |
| Feb 24, 2026 | 46.70 | 46.70 | 45.00 | 45.10 | 45.10 | -2.70% | 847,406 |
| Feb 23, 2026 | 46.50 | 47.10 | 45.80 | 46.35 | 46.35 | -0.22% | 718,237 |
| Feb 11, 2026 | 46.10 | 47.40 | 45.70 | 46.45 | 46.45 | 1.86% | 728,900 |
| Feb 10, 2026 | 45.10 | 45.85 | 44.70 | 45.60 | 45.60 | 1.45% | 375,652 |
| Feb 9, 2026 | 44.30 | 45.60 | 44.25 | 44.95 | 44.95 | 4.53% | 675,657 |
| Feb 6, 2026 | 44.00 | 44.55 | 42.00 | 43.00 | 43.00 | -2.27% | 1,146,401 |
| Feb 5, 2026 | 44.80 | 45.20 | 44.00 | 44.00 | 44.00 | -1.35% | 341,252 |
| Feb 4, 2026 | 44.50 | 44.80 | 44.10 | 44.60 | 44.60 | 0.90% | 289,070 |
| Feb 3, 2026 | 45.00 | 45.40 | 44.20 | 44.20 | 44.20 | 0.23% | 465,639 |
| Feb 2, 2026 | 45.20 | 45.75 | 43.80 | 44.10 | 44.10 | -4.44% | 1,004,027 |
| Jan 30, 2026 | 47.20 | 47.30 | 46.05 | 46.15 | 46.15 | -2.84% | 835,647 |
| Jan 29, 2026 | 49.50 | 49.60 | 47.00 | 47.50 | 47.50 | -3.85% | 1,510,115 |
| Jan 28, 2026 | 49.85 | 50.40 | 49.15 | 49.40 | 49.40 | -0.70% | 830,406 |
| Jan 27, 2026 | 51.30 | 51.50 | 49.70 | 49.75 | 49.75 | -2.83% | 1,214,203 |
| Jan 26, 2026 | 50.80 | 51.20 | 50.00 | 51.20 | 51.20 | 0.79% | 659,384 |
| Jan 23, 2026 | 52.10 | 52.10 | 50.20 | 50.80 | 50.80 | -0.97% | 966,551 |
| Jan 22, 2026 | 52.60 | 52.70 | 51.10 | 51.30 | 51.30 | -0.58% | 1,248,226 |
| Jan 21, 2026 | 53.70 | 54.50 | 51.60 | 51.60 | 51.60 | -6.01% | 1,465,734 |
| Jan 20, 2026 | 55.90 | 55.90 | 53.00 | 54.90 | 54.90 | 3.20% | 5,995,458 |
| Jan 19, 2026 | 53.00 | 54.70 | 52.20 | 53.20 | 53.20 | -1.66% | 4,784,510 |
| Jan 16, 2026 | 49.80 | 54.10 | 49.50 | 54.10 | 54.10 | 9.96% | 3,062,816 |
| Jan 15, 2026 | 50.90 | 50.90 | 49.20 | 49.20 | 49.20 | -1.80% | 987,555 |
| Jan 14, 2026 | 50.10 | 50.70 | 50.00 | 50.10 | 50.10 | 0.20% | 616,286 |
| Jan 13, 2026 | 51.80 | 52.10 | 49.70 | 50.00 | 50.00 | -3.47% | 1,715,665 |
| Jan 12, 2026 | 53.80 | 53.90 | 51.30 | 51.80 | 51.80 | -2.63% | 2,017,564 |
| Jan 9, 2026 | 51.20 | 53.20 | 51.00 | 53.20 | 53.20 | 5.35% | 3,258,513 |
| Jan 8, 2026 | 52.70 | 52.90 | 49.85 | 50.50 | 50.50 | - | 2,313,003 |
| Jan 7, 2026 | 51.50 | 51.50 | 50.20 | 50.50 | 50.50 | -1.94% | 1,012,534 |
| Jan 6, 2026 | 53.00 | 53.10 | 51.10 | 51.50 | 51.50 | -2.83% | 1,605,252 |
| Jan 5, 2026 | 50.10 | 53.30 | 49.30 | 53.00 | 53.00 | 6.11% | 3,064,686 |
| Jan 2, 2026 | 49.95 | 50.50 | 49.25 | 49.95 | 49.95 | 1.11% | 1,023,966 |
| Dec 31, 2025 | 51.50 | 52.00 | 49.25 | 49.40 | 49.40 | -3.33% | 2,023,666 |
| Dec 30, 2025 | 52.90 | 52.90 | 50.50 | 51.10 | 51.10 | -3.40% | 1,917,534 |
| Dec 29, 2025 | 53.60 | 54.30 | 51.50 | 52.90 | 52.90 | -0.38% | 1,873,883 |
| Dec 26, 2025 | 52.70 | 54.00 | 51.80 | 53.10 | 53.10 | 0.95% | 2,360,393 |
| Dec 24, 2025 | 55.70 | 56.00 | 52.40 | 52.60 | 52.60 | -5.57% | 3,666,023 |
| Dec 23, 2025 | 56.80 | 59.00 | 54.10 | 55.70 | 55.70 | -1.94% | 9,297,146 |
| Dec 22, 2025 | 51.10 | 56.80 | 51.10 | 56.80 | 56.80 | 9.86% | 5,786,896 |
| Dec 19, 2025 | 50.20 | 51.70 | 48.80 | 51.70 | 51.70 | 1.37% | 3,840,190 |
| Dec 18, 2025 | 49.00 | 51.00 | 48.80 | 51.00 | 51.00 | 2.62% | 3,483,135 |
| Dec 17, 2025 | 49.00 | 51.30 | 48.30 | 49.70 | 49.70 | 4.85% | 7,776,297 |
| Dec 16, 2025 | 45.10 | 47.75 | 45.10 | 47.40 | 47.40 | 5.33% | 3,265,351 |
| Dec 15, 2025 | 44.25 | 46.70 | 44.25 | 45.00 | 45.00 | 3.33% | 2,981,283 |
| Dec 12, 2025 | 44.00 | 44.25 | 43.30 | 43.55 | 43.55 | -0.57% | 416,283 |
| Dec 11, 2025 | 43.20 | 44.40 | 42.80 | 43.80 | 43.80 | 2.22% | 982,702 |
| Dec 10, 2025 | 44.00 | 44.00 | 42.55 | 42.85 | 42.85 | -1.61% | 993,545 |
| Dec 9, 2025 | 45.20 | 45.40 | 43.20 | 43.55 | 43.55 | -4.07% | 1,636,429 |
| Dec 8, 2025 | 44.10 | 47.30 | 44.10 | 45.40 | 45.40 | 3.65% | 2,531,593 |
| Dec 5, 2025 | 46.35 | 46.70 | 43.80 | 43.80 | 43.80 | -5.40% | 2,093,970 |
| Dec 4, 2025 | 47.50 | 48.70 | 45.60 | 46.30 | 46.30 | 3.58% | 5,197,977 |
| Dec 3, 2025 | 43.20 | 44.90 | 43.20 | 44.70 | 44.70 | 3.83% | 1,766,882 |
| Dec 2, 2025 | 42.50 | 43.60 | 42.25 | 43.05 | 43.05 | 2.01% | 520,202 |
| Dec 1, 2025 | 43.80 | 43.80 | 42.00 | 42.20 | 42.20 | -2.65% | 669,334 |
| Nov 28, 2025 | 43.10 | 44.50 | 43.10 | 43.35 | 43.35 | 0.81% | 895,786 |
| Nov 27, 2025 | 42.90 | 43.50 | 41.65 | 43.00 | 43.00 | 0.47% | 1,020,706 |
| Nov 26, 2025 | 43.20 | 44.80 | 42.75 | 42.80 | 42.80 | 0.82% | 2,611,331 |
| Nov 25, 2025 | 44.30 | 44.30 | 41.25 | 42.45 | 42.45 | -3.85% | 2,661,199 |