Chaheng Precision Co., Ltd. (TPEX:4546)
Taiwan
· Delayed Price · Currency is TWD 121.00
+0.50 (0.41%)
Mar 9, 2026, 2:58 PM CST
Chaheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 121.00 | 124.50 | 117.00 | 121.00 | 121.00 | 0.41% | 68,671 |
| Mar 6, 2026 | 126.00 | 126.00 | 119.00 | 120.50 | 120.50 | -4.37% | 116,626 |
| Mar 5, 2026 | 126.50 | 130.00 | 123.50 | 126.00 | 126.00 | 0.40% | 91,664 |
| Mar 4, 2026 | 137.00 | 137.00 | 123.00 | 125.50 | 125.50 | -8.39% | 154,779 |
| Mar 3, 2026 | 137.50 | 138.50 | 134.00 | 137.00 | 137.00 | -0.72% | 61,032 |
| Mar 2, 2026 | 134.00 | 140.50 | 132.00 | 138.00 | 138.00 | 2.99% | 78,972 |
| Feb 26, 2026 | 133.50 | 136.00 | 132.50 | 134.00 | 134.00 | 0.37% | 35,082 |
| Feb 25, 2026 | 131.00 | 136.00 | 131.00 | 133.50 | 133.50 | 1.91% | 42,243 |
| Feb 24, 2026 | 137.00 | 137.00 | 128.00 | 131.00 | 131.00 | -4.03% | 191,805 |
| Feb 23, 2026 | 138.50 | 139.00 | 134.00 | 136.50 | 136.50 | -1.44% | 52,020 |
| Feb 11, 2026 | 139.00 | 139.00 | 134.00 | 138.50 | 138.50 | -0.36% | 111,221 |
| Feb 10, 2026 | 139.00 | 139.00 | 136.50 | 139.00 | 139.00 | - | 30,514 |
| Feb 9, 2026 | 137.50 | 139.00 | 134.50 | 139.00 | 139.00 | 1.09% | 75,026 |
| Feb 6, 2026 | 137.50 | 139.00 | 136.50 | 137.50 | 137.50 | -0.72% | 38,684 |
| Feb 5, 2026 | 139.00 | 139.50 | 137.00 | 138.50 | 138.50 | -0.36% | 50,209 |
| Feb 4, 2026 | 139.50 | 141.00 | 137.50 | 139.00 | 139.00 | -0.36% | 51,480 |
| Feb 3, 2026 | 141.00 | 141.00 | 137.50 | 139.50 | 139.50 | -1.06% | 54,347 |
| Feb 2, 2026 | 140.00 | 141.00 | 137.50 | 141.00 | 141.00 | 0.36% | 1,504 |
| Jan 30, 2026 | 140.50 | 140.50 | 139.00 | 140.50 | 140.50 | - | 2,667 |
| Jan 29, 2026 | 141.00 | 141.00 | 137.00 | 140.50 | 140.50 | -0.35% | 45,586 |
| Jan 28, 2026 | 136.50 | 141.00 | 134.50 | 141.00 | 141.00 | 3.30% | 85,636 |
| Jan 27, 2026 | 135.50 | 137.00 | 134.00 | 136.50 | 136.50 | 0.74% | 39,626 |
| Jan 26, 2026 | 136.50 | 137.50 | 131.50 | 135.50 | 135.50 | -0.73% | 53,847 |
| Jan 23, 2026 | 134.50 | 138.00 | 134.50 | 136.50 | 136.50 | 0.37% | 28,440 |
| Jan 22, 2026 | 137.50 | 137.50 | 134.50 | 136.00 | 136.00 | -1.09% | 31,944 |
| Jan 21, 2026 | 139.00 | 139.00 | 135.50 | 137.50 | 137.50 | -0.72% | 60,010 |
| Jan 20, 2026 | 139.00 | 139.50 | 137.00 | 138.50 | 138.50 | -0.36% | 71,398 |
| Jan 19, 2026 | 141.00 | 141.00 | 136.50 | 139.00 | 139.00 | -1.07% | 40,000 |
| Jan 16, 2026 | 141.00 | 141.50 | 139.50 | 140.50 | 140.50 | -0.35% | 16,459 |
| Jan 15, 2026 | 141.50 | 141.50 | 139.50 | 141.00 | 141.00 | -0.35% | 24,060 |
| Jan 14, 2026 | 141.00 | 143.00 | 138.50 | 141.50 | 141.50 | -0.70% | 23,688 |
| Jan 13, 2026 | 143.50 | 144.00 | 140.50 | 142.50 | 142.50 | -0.70% | 63,671 |
| Jan 12, 2026 | 144.00 | 144.00 | 141.50 | 143.50 | 143.50 | -0.35% | 39,933 |
| Jan 9, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 64,476 |
| Jan 8, 2026 | 143.50 | 145.00 | 143.00 | 145.00 | 145.00 | 1.05% | 32,006 |
| Jan 7, 2026 | 144.50 | 144.50 | 142.50 | 143.50 | 143.50 | -0.69% | 22,825 |
| Jan 6, 2026 | 143.50 | 145.00 | 142.00 | 144.50 | 144.50 | 0.70% | 59,085 |
| Jan 5, 2026 | 143.00 | 144.50 | 141.00 | 143.50 | 143.50 | 0.35% | 35,016 |
| Jan 2, 2026 | 142.00 | 143.50 | 140.00 | 143.00 | 143.00 | 0.35% | 27,072 |
| Dec 31, 2025 | 144.00 | 146.00 | 137.00 | 142.50 | 142.50 | -1.04% | 84,396 |
| Dec 30, 2025 | 144.00 | 144.00 | 139.50 | 144.00 | 144.00 | 0.70% | 13,722 |
| Dec 29, 2025 | 134.50 | 144.00 | 134.50 | 143.00 | 143.00 | 6.32% | 53,070 |
| Dec 26, 2025 | 134.00 | 137.00 | 131.50 | 134.50 | 134.50 | -1.10% | 93,669 |
| Dec 24, 2025 | 137.00 | 137.00 | 134.50 | 136.00 | 136.00 | -1.09% | 3,035 |
| Dec 23, 2025 | 136.50 | 137.50 | 133.50 | 137.50 | 137.50 | 1.10% | 10,522 |
| Dec 22, 2025 | 137.50 | 137.50 | 133.50 | 136.00 | 136.00 | -1.09% | 19,076 |
| Dec 19, 2025 | 136.00 | 137.50 | 133.50 | 137.50 | 137.50 | 1.10% | 57,599 |
| Dec 18, 2025 | 136.00 | 136.50 | 133.50 | 136.00 | 136.00 | 0.74% | 22,014 |
| Dec 17, 2025 | 141.50 | 141.50 | 131.50 | 135.00 | 135.00 | -4.59% | 178,720 |
| Dec 16, 2025 | 142.00 | 142.50 | 137.00 | 141.50 | 141.50 | 0.35% | 57,885 |
| Dec 15, 2025 | 141.50 | 143.50 | 139.00 | 141.00 | 141.00 | -1.40% | 91,326 |
| Dec 12, 2025 | 143.50 | 144.00 | 141.50 | 143.00 | 143.00 | -0.35% | 19,843 |
| Dec 11, 2025 | 145.00 | 145.00 | 141.50 | 143.50 | 143.50 | -0.35% | 16,665 |
| Dec 10, 2025 | 144.50 | 144.50 | 141.00 | 144.00 | 144.00 | -0.69% | 28,965 |
| Dec 9, 2025 | 146.50 | 146.50 | 142.00 | 145.00 | 145.00 | -1.02% | 32,635 |
| Dec 8, 2025 | 144.50 | 150.50 | 144.00 | 146.50 | 146.50 | 1.38% | 239,653 |
| Dec 5, 2025 | 144.50 | 145.00 | 142.00 | 144.50 | 144.50 | - | 3,783 |
| Dec 4, 2025 | 144.00 | 144.50 | 142.00 | 144.50 | 144.50 | 0.35% | 5,292 |
| Dec 3, 2025 | 144.50 | 145.00 | 141.50 | 144.00 | 144.00 | -0.35% | 31,319 |
| Dec 2, 2025 | 145.50 | 146.00 | 141.50 | 144.50 | 144.50 | -0.69% | 54,445 |
| Dec 1, 2025 | 145.00 | 146.00 | 142.50 | 145.50 | 145.50 | 0.34% | 20,897 |
| Nov 28, 2025 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 11,550 |
| Nov 27, 2025 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 19,372 |
| Nov 26, 2025 | 143.50 | 145.00 | 140.00 | 145.00 | 145.00 | 1.05% | 18,713 |
| Nov 25, 2025 | 144.00 | 145.00 | 140.00 | 143.50 | 143.50 | 0.35% | 16,186 |
| Nov 24, 2025 | 142.00 | 144.00 | 139.50 | 143.00 | 143.00 | 0.70% | 13,494 |
| Nov 21, 2025 | 140.00 | 142.00 | 137.00 | 142.00 | 142.00 | 1.43% | 20,958 |
| Nov 20, 2025 | 144.50 | 145.00 | 137.50 | 140.00 | 140.00 | -2.78% | 90,664 |
| Nov 19, 2025 | 143.50 | 144.00 | 140.50 | 144.00 | 144.00 | 0.35% | 4,600 |
| Nov 18, 2025 | 147.00 | 147.00 | 140.50 | 143.50 | 143.50 | -2.05% | 39,013 |
| Nov 17, 2025 | 146.00 | 147.00 | 144.00 | 146.50 | 146.50 | 0.69% | 9,414 |
| Nov 14, 2025 | 144.50 | 147.00 | 143.00 | 145.50 | 145.50 | -0.68% | 18,959 |
| Nov 13, 2025 | 149.50 | 149.50 | 145.00 | 146.50 | 146.50 | -2.01% | 31,755 |
| Nov 12, 2025 | 151.00 | 151.00 | 147.50 | 149.50 | 149.50 | - | 189,918 |
| Nov 11, 2025 | 149.50 | 150.50 | 142.50 | 149.50 | 149.50 | - | 423,991 |
| Nov 10, 2025 | 139.50 | 150.00 | 139.50 | 149.50 | 149.50 | 7.55% | 176,396 |
| Nov 7, 2025 | 142.50 | 142.50 | 137.50 | 139.00 | 139.00 | -2.46% | 31,918 |
| Nov 6, 2025 | 143.00 | 143.00 | 140.00 | 142.50 | 142.50 | - | 9,297 |
| Nov 5, 2025 | 142.00 | 143.00 | 140.50 | 142.50 | 142.50 | 0.35% | 64,329 |
| Nov 4, 2025 | 141.00 | 142.50 | 140.00 | 142.00 | 142.00 | 0.71% | 31,969 |
| Nov 3, 2025 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 2.17% | 26,135 |
| Oct 31, 2025 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | -3.16% | 43,670 |
| Oct 30, 2025 | 144.50 | 144.50 | 141.00 | 142.50 | 142.50 | -1.38% | 48,210 |
| Oct 29, 2025 | 143.00 | 144.50 | 142.00 | 144.50 | 144.50 | 1.05% | 28,652 |
| Oct 28, 2025 | 142.50 | 143.50 | 140.00 | 143.00 | 143.00 | 0.35% | 12,717 |
| Oct 27, 2025 | 145.00 | 145.00 | 139.50 | 142.50 | 142.50 | -1.72% | 32,577 |
| Oct 23, 2025 | 144.50 | 145.00 | 142.00 | 145.00 | 145.00 | - | 14,433 |
| Oct 22, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.35% | 2,266 |
| Oct 21, 2025 | 143.50 | 145.50 | 142.00 | 144.50 | 144.50 | -0.69% | 129,554 |
| Oct 20, 2025 | 146.00 | 146.00 | 143.00 | 145.50 | 145.50 | - | 29,578 |
| Oct 17, 2025 | 144.50 | 146.00 | 141.50 | 145.50 | 145.50 | 1.04% | 164,883 |
| Oct 16, 2025 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.03% | 90,764 |
| Oct 15, 2025 | 145.50 | 147.00 | 143.50 | 145.50 | 145.50 | - | 61,295 |
| Oct 14, 2025 | 146.00 | 152.00 | 144.50 | 145.50 | 145.50 | -0.34% | 160,568 |
| Oct 13, 2025 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.34% | 283,335 |
| Oct 9, 2025 | 147.00 | 147.00 | 144.50 | 145.50 | 145.50 | - | 125,906 |
| Oct 8, 2025 | 146.50 | 146.50 | 143.00 | 145.50 | 145.50 | -0.34% | 159,931 |
| Oct 7, 2025 | 146.00 | 157.00 | 144.00 | 146.00 | 146.00 | - | 471,698 |
| Oct 3, 2025 | 147.00 | 149.00 | 144.50 | 146.00 | 146.00 | - | 116,794 |
| Oct 2, 2025 | 146.50 | 147.00 | 144.50 | 146.00 | 146.00 | - | 152,307 |