Chenming Electronic Tech. Corp. (TPE:3013)
Taiwan
· Delayed Price · Currency is TWD 133.50
0.00 (0.00%)
At close: Dec 5, 2025
Chenming Electronic Tech. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.00 | 136.00 | 133.00 | 133.50 | 133.50 | - | 4,128,022 |
| Dec 4, 2025 | 131.50 | 135.00 | 131.50 | 133.50 | 133.50 | 1.52% | 5,064,438 |
| Dec 3, 2025 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | 0.38% | 3,365,046 |
| Dec 2, 2025 | 128.50 | 132.00 | 127.50 | 131.00 | 131.00 | 1.55% | 3,437,805 |
| Dec 1, 2025 | 131.50 | 133.00 | 128.50 | 129.00 | 129.00 | -1.90% | 3,567,915 |
| Nov 28, 2025 | 127.50 | 133.50 | 126.50 | 131.50 | 131.50 | 3.14% | 5,885,455 |
| Nov 27, 2025 | 127.00 | 130.00 | 126.00 | 127.50 | 127.50 | 1.59% | 3,812,870 |
| Nov 26, 2025 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | 0.80% | 2,795,318 |
| Nov 25, 2025 | 123.00 | 124.50 | 121.00 | 124.50 | 124.50 | 3.75% | 3,313,352 |
| Nov 24, 2025 | 118.50 | 120.00 | 117.50 | 120.00 | 120.00 | 2.13% | 2,388,405 |
| Nov 21, 2025 | 121.00 | 122.50 | 116.50 | 117.50 | 117.50 | -5.62% | 6,167,431 |
| Nov 20, 2025 | 125.00 | 127.00 | 122.00 | 124.50 | 124.50 | 3.75% | 4,599,702 |
| Nov 19, 2025 | 123.00 | 123.50 | 119.00 | 120.00 | 120.00 | -2.83% | 4,385,664 |
| Nov 18, 2025 | 129.00 | 131.00 | 123.00 | 123.50 | 123.50 | -5.00% | 7,353,044 |
| Nov 17, 2025 | 132.00 | 138.00 | 130.00 | 130.00 | 130.00 | 1.17% | 13,659,920 |
| Nov 14, 2025 | 129.50 | 135.00 | 128.00 | 128.50 | 128.50 | - | 17,987,060 |
| Nov 13, 2025 | 135.00 | 135.50 | 128.00 | 128.50 | 128.50 | -5.17% | 13,005,800 |
| Nov 12, 2025 | 141.50 | 148.00 | 135.00 | 135.50 | 135.50 | -1.45% | 29,938,600 |
| Nov 11, 2025 | 138.00 | 143.50 | 131.50 | 137.50 | 137.50 | -0.36% | 34,072,390 |
| Nov 10, 2025 | 127.00 | 139.50 | 126.50 | 138.00 | 138.00 | 8.66% | 34,299,620 |
| Nov 7, 2025 | 122.00 | 128.50 | 119.50 | 127.00 | 127.00 | 3.25% | 5,486,035 |
| Nov 6, 2025 | 123.00 | 123.50 | 121.00 | 123.00 | 123.00 | 0.41% | 1,596,479 |
| Nov 5, 2025 | 122.00 | 123.00 | 119.00 | 122.50 | 122.50 | -1.21% | 3,318,655 |
| Nov 4, 2025 | 128.00 | 130.50 | 124.00 | 124.00 | 124.00 | -1.98% | 5,581,858 |
| Nov 3, 2025 | 124.50 | 128.00 | 123.50 | 126.50 | 126.50 | 1.61% | 2,855,956 |
| Oct 31, 2025 | 125.50 | 126.00 | 123.50 | 124.50 | 124.50 | -0.40% | 2,171,872 |
| Oct 30, 2025 | 130.50 | 132.50 | 124.50 | 125.00 | 125.00 | -3.47% | 6,836,329 |
| Oct 29, 2025 | 125.50 | 130.00 | 125.00 | 129.50 | 129.50 | 4.44% | 7,337,003 |
| Oct 28, 2025 | 123.00 | 125.00 | 121.00 | 124.00 | 124.00 | - | 3,270,370 |
| Oct 27, 2025 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | - | 3,854,048 |
| Oct 23, 2025 | 125.00 | 127.00 | 123.50 | 124.00 | 124.00 | -2.36% | 2,863,042 |
| Oct 22, 2025 | 128.00 | 129.00 | 126.50 | 127.00 | 127.00 | -0.78% | 4,352,170 |
| Oct 21, 2025 | 136.00 | 136.50 | 128.00 | 128.00 | 128.00 | -3.03% | 15,084,760 |
| Oct 20, 2025 | 128.00 | 135.00 | 126.50 | 132.00 | 132.00 | 6.88% | 24,145,150 |
| Oct 17, 2025 | 122.00 | 124.00 | 119.50 | 123.50 | 123.50 | 2.07% | 4,040,365 |
| Oct 16, 2025 | 119.00 | 122.50 | 118.50 | 121.00 | 121.00 | 3.42% | 3,565,815 |
| Oct 15, 2025 | 114.50 | 117.00 | 113.00 | 117.00 | 117.00 | 3.08% | 1,266,173 |
| Oct 14, 2025 | 119.50 | 120.00 | 112.50 | 113.50 | 113.50 | -3.40% | 3,119,896 |
| Oct 13, 2025 | 114.50 | 118.00 | 114.00 | 117.50 | 117.50 | -2.89% | 2,473,143 |
| Oct 9, 2025 | 125.50 | 126.00 | 121.00 | 121.00 | 121.00 | -1.22% | 3,737,909 |
| Oct 8, 2025 | 121.50 | 123.00 | 120.50 | 122.50 | 122.50 | -0.41% | 1,359,771 |
| Oct 7, 2025 | 125.00 | 125.50 | 122.00 | 123.00 | 123.00 | - | 3,479,036 |
| Oct 3, 2025 | 117.50 | 125.50 | 116.50 | 123.00 | 123.00 | 5.58% | 7,147,198 |
| Oct 2, 2025 | 118.00 | 118.50 | 115.50 | 116.50 | 116.50 | - | 1,322,792 |
| Oct 1, 2025 | 119.00 | 119.50 | 116.50 | 116.50 | 116.50 | -1.27% | 1,310,697 |
| Sep 30, 2025 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 4.42% | 2,008,064 |
| Sep 26, 2025 | 116.50 | 116.50 | 110.50 | 113.00 | 113.00 | -3.42% | 3,496,314 |
| Sep 25, 2025 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | -1.68% | 3,046,568 |
| Sep 24, 2025 | 121.00 | 121.50 | 118.00 | 119.00 | 119.00 | -1.65% | 3,126,990 |
| Sep 23, 2025 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | -2.02% | 2,156,564 |
| Sep 22, 2025 | 125.00 | 125.00 | 123.50 | 123.50 | 123.50 | -0.40% | 1,448,374 |
| Sep 19, 2025 | 124.50 | 125.50 | 123.50 | 124.00 | 124.00 | -1.20% | 2,032,413 |
| Sep 18, 2025 | 123.00 | 125.50 | 123.00 | 125.50 | 125.50 | 2.45% | 2,153,107 |
| Sep 17, 2025 | 122.50 | 124.00 | 122.50 | 122.50 | 122.50 | -0.41% | 1,327,379 |
| Sep 16, 2025 | 121.50 | 123.50 | 121.50 | 123.00 | 123.00 | 1.23% | 1,472,278 |
| Sep 15, 2025 | 124.00 | 124.00 | 121.50 | 121.50 | 121.50 | -2.02% | 2,755,344 |
| Sep 12, 2025 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | - | 3,696,148 |
| Sep 11, 2025 | 132.00 | 132.00 | 124.00 | 124.00 | 124.00 | -5.70% | 8,231,109 |
| Sep 10, 2025 | 133.50 | 134.50 | 131.50 | 131.50 | 131.50 | -0.38% | 6,539,714 |
| Sep 9, 2025 | 132.50 | 133.50 | 130.50 | 132.00 | 132.00 | 1.15% | 8,912,289 |
| Sep 8, 2025 | 130.00 | 131.00 | 128.50 | 130.50 | 130.50 | 1.16% | 3,104,906 |
| Sep 5, 2025 | 127.00 | 129.50 | 127.00 | 129.00 | 129.00 | 1.57% | 3,441,664 |
| Sep 4, 2025 | 131.00 | 131.50 | 127.00 | 127.00 | 127.00 | -1.17% | 4,048,473 |
| Sep 3, 2025 | 129.00 | 131.00 | 128.00 | 128.50 | 128.50 | -0.39% | 3,807,308 |
| Sep 2, 2025 | 132.00 | 133.00 | 126.00 | 129.00 | 129.00 | -1.90% | 7,535,219 |
| Sep 1, 2025 | 132.00 | 138.00 | 131.00 | 131.50 | 131.50 | 0.77% | 19,338,900 |
| Aug 29, 2025 | 134.00 | 135.00 | 130.00 | 130.50 | 130.50 | -1.88% | 7,185,560 |
| Aug 28, 2025 | 137.00 | 142.00 | 132.00 | 133.00 | 133.00 | -1.12% | 26,282,730 |
| Aug 27, 2025 | 134.00 | 135.50 | 132.00 | 134.50 | 134.50 | 2.28% | 13,532,310 |
| Aug 26, 2025 | 130.00 | 135.00 | 128.00 | 131.50 | 131.50 | 1.54% | 13,613,160 |
| Aug 25, 2025 | 130.50 | 131.50 | 127.00 | 129.50 | 129.50 | 3.60% | 13,295,020 |
| Aug 22, 2025 | 123.00 | 125.00 | 119.00 | 125.00 | 125.00 | 2.04% | 7,392,882 |
| Aug 21, 2025 | 126.00 | 127.50 | 122.50 | 122.50 | 122.50 | -2.00% | 8,376,600 |
| Aug 20, 2025 | 131.00 | 132.00 | 124.50 | 125.00 | 125.00 | -6.02% | 11,005,220 |
| Aug 19, 2025 | 130.50 | 135.00 | 127.00 | 133.00 | 133.00 | 2.70% | 16,419,080 |
| Aug 18, 2025 | 127.00 | 131.00 | 125.00 | 129.50 | 129.50 | 1.97% | 6,771,677 |
| Aug 15, 2025 | 128.50 | 131.00 | 127.00 | 127.00 | 127.00 | -0.39% | 6,737,053 |
| Aug 14, 2025 | 130.50 | 131.50 | 127.50 | 127.50 | 127.50 | -1.54% | 6,459,119 |
| Aug 13, 2025 | 130.50 | 134.50 | 128.00 | 129.50 | 129.50 | 1.17% | 13,637,300 |
| Aug 12, 2025 | 131.50 | 133.50 | 126.00 | 128.00 | 128.00 | -1.92% | 11,614,950 |
| Aug 11, 2025 | 130.50 | 133.50 | 129.00 | 130.50 | 130.50 | -2.61% | 12,107,600 |
| Aug 8, 2025 | 129.00 | 137.50 | 129.00 | 134.00 | 134.00 | 4.69% | 26,516,880 |
| Aug 7, 2025 | 124.00 | 133.00 | 124.00 | 128.00 | 128.00 | 3.64% | 16,412,800 |
| Aug 6, 2025 | 126.00 | 128.00 | 123.50 | 123.50 | 123.50 | -2.76% | 5,581,911 |
| Aug 5, 2025 | 129.50 | 130.50 | 126.00 | 127.00 | 127.00 | -0.39% | 11,462,460 |
| Aug 4, 2025 | 122.50 | 132.50 | 122.50 | 127.50 | 127.50 | 2.00% | 28,474,750 |
| Aug 1, 2025 | 115.50 | 125.50 | 114.50 | 125.00 | 125.00 | 5.04% | 7,517,164 |
| Jul 31, 2025 | 120.50 | 122.00 | 119.00 | 119.00 | 119.00 | -0.42% | 3,327,314 |
| Jul 30, 2025 | 121.00 | 121.50 | 118.50 | 119.50 | 119.50 | - | 1,983,348 |
| Jul 29, 2025 | 122.50 | 123.50 | 119.00 | 119.50 | 119.50 | -2.85% | 3,077,937 |
| Jul 28, 2025 | 122.50 | 123.50 | 120.50 | 123.00 | 123.00 | 1.65% | 2,740,667 |
| Jul 25, 2025 | 123.50 | 124.00 | 120.50 | 121.00 | 121.00 | -2.42% | 4,565,800 |
| Jul 24, 2025 | 120.00 | 125.50 | 119.00 | 124.00 | 124.00 | 4.64% | 9,232,056 |
| Jul 23, 2025 | 117.50 | 120.00 | 117.50 | 118.50 | 118.50 | 1.72% | 2,455,215 |
| Jul 22, 2025 | 120.50 | 122.50 | 115.50 | 116.50 | 116.50 | -3.32% | 4,823,726 |
| Jul 21, 2025 | 122.50 | 123.50 | 120.00 | 120.50 | 120.50 | -1.23% | 3,034,129 |
| Jul 18, 2025 | 123.50 | 124.00 | 121.50 | 122.00 | 122.00 | - | 3,200,652 |
| Jul 17, 2025 | 123.50 | 125.50 | 121.50 | 122.00 | 122.00 | -2.40% | 4,779,815 |
| Jul 16, 2025 | 127.00 | 127.00 | 122.50 | 125.00 | 125.00 | -0.79% | 6,981,223 |
| Jul 15, 2025 | 120.00 | 127.00 | 119.50 | 126.00 | 126.00 | 6.33% | 4,699,944 |