Cherng Tay Technology Co., Ltd. (TPEX:4767)
Taiwan
· Delayed Price · Currency is TWD 25.30
+0.70 (2.85%)
Mar 10, 2026, 12:53 PM CST
Cherng Tay Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.70 | 24.85 | 24.70 | 24.85 | 24.85 | -0.60% | 5,000 |
| Mar 5, 2026 | 24.75 | 25.20 | 24.75 | 25.00 | 25.00 | 1.21% | 6,000 |
| Mar 4, 2026 | 24.75 | 24.75 | 24.50 | 24.70 | 24.70 | -0.80% | 16,000 |
| Mar 3, 2026 | 24.70 | 25.00 | 24.70 | 24.90 | 24.90 | -0.99% | 7,005 |
| Mar 2, 2026 | 25.60 | 25.60 | 24.30 | 25.15 | 25.15 | 0.80% | 8,000 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.50 | 24.95 | 24.95 | -0.20% | 6,000 |
| Feb 25, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 0.81% | 14,469 |
| Feb 24, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | -0.60% | 12,500 |
| Feb 23, 2026 | 24.80 | 24.95 | 24.80 | 24.95 | 24.95 | 0.20% | 10,000 |
| Feb 11, 2026 | 25.10 | 25.10 | 24.40 | 24.90 | 24.90 | 1.63% | 9,000 |
| Feb 10, 2026 | 24.35 | 24.80 | 24.30 | 24.50 | 24.50 | 0.62% | 7,000 |
| Feb 9, 2026 | 25.00 | 25.55 | 24.25 | 24.35 | 24.35 | -3.75% | 65,040 |
| Feb 6, 2026 | 25.70 | 25.70 | 25.00 | 25.30 | 25.30 | -1.56% | 15,159 |
| Feb 5, 2026 | 25.05 | 25.80 | 25.05 | 25.70 | 25.70 | -0.19% | 5,000 |
| Feb 4, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.39% | 1,000 |
| Feb 3, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | 1,000 |
| Feb 2, 2026 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 0.78% | 2,000 |
| Jan 30, 2026 | 24.95 | 25.70 | 24.95 | 25.50 | 25.50 | 0.59% | 8,000 |
| Jan 29, 2026 | 25.05 | 25.35 | 25.00 | 25.35 | 25.35 | -2.12% | 23,000 |
| Jan 28, 2026 | 25.80 | 25.90 | 25.20 | 25.90 | 25.90 | 1.97% | 25,430 |
| Jan 27, 2026 | 25.55 | 25.90 | 25.40 | 25.40 | 25.40 | -1.93% | 13,000 |
| Jan 26, 2026 | 26.30 | 26.60 | 25.65 | 25.90 | 25.90 | -0.38% | 18,000 |
| Jan 23, 2026 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 1.17% | 11,050 |
| Jan 22, 2026 | 25.70 | 25.80 | 25.65 | 25.70 | 25.70 | - | 7,000 |
| Jan 21, 2026 | 25.60 | 25.75 | 25.55 | 25.70 | 25.70 | -2.65% | 7,000 |
| Jan 20, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 1.15% | 11,385 |
| Jan 19, 2026 | 25.60 | 26.40 | 25.60 | 26.10 | 26.10 | 0.38% | 11,050 |
| Jan 16, 2026 | 25.70 | 26.00 | 25.60 | 26.00 | 26.00 | - | 35,155 |
| Jan 15, 2026 | 25.55 | 26.00 | 25.50 | 26.00 | 26.00 | 0.19% | 26,341 |
| Jan 14, 2026 | 26.00 | 26.60 | 25.65 | 25.95 | 25.95 | 1.57% | 12,270 |
| Jan 13, 2026 | 25.55 | 26.00 | 25.55 | 25.55 | 25.55 | -1.92% | 13,000 |
| Jan 12, 2026 | 25.75 | 26.15 | 25.50 | 26.05 | 26.05 | -0.57% | 15,004 |
| Jan 9, 2026 | 26.20 | 26.30 | 25.65 | 26.20 | 26.20 | - | 8,010 |
| Jan 8, 2026 | 26.10 | 26.30 | 25.85 | 26.20 | 26.20 | 0.58% | 32,124 |
| Jan 7, 2026 | 27.00 | 27.00 | 26.05 | 26.05 | 26.05 | -1.14% | 16,125 |
| Jan 6, 2026 | 26.30 | 26.50 | 26.05 | 26.35 | 26.35 | 0.38% | 43,200 |
| Jan 5, 2026 | 26.85 | 27.50 | 26.25 | 26.25 | 26.25 | -2.23% | 10,125 |
| Jan 2, 2026 | 27.05 | 27.05 | 26.35 | 26.85 | 26.85 | -1.65% | 11,000 |
| Dec 30, 2025 | 27.00 | 27.50 | 27.00 | 27.30 | 27.30 | 0.74% | 7,018 |
| Dec 29, 2025 | 27.15 | 27.15 | 26.30 | 27.10 | 27.10 | -0.73% | 8,215 |
| Dec 26, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | 7,030 |
| Dec 24, 2025 | 26.50 | 27.40 | 26.50 | 27.40 | 27.40 | 3.40% | 2,000 |
| Dec 23, 2025 | 27.60 | 27.60 | 26.15 | 26.50 | 26.50 | -1.12% | 13,183 |
| Dec 22, 2025 | 26.30 | 27.10 | 26.30 | 26.80 | 26.80 | -1.47% | 5,367 |
| Dec 19, 2025 | 27.40 | 27.40 | 26.00 | 27.20 | 27.20 | 1.12% | 4,432 |
| Dec 18, 2025 | 27.20 | 27.20 | 26.30 | 26.90 | 26.90 | 0.56% | 5,000 |
| Dec 17, 2025 | 26.70 | 26.90 | 26.00 | 26.75 | 26.75 | 0.19% | 8,000 |
| Dec 16, 2025 | 26.90 | 26.90 | 26.05 | 26.70 | 26.70 | -0.74% | 9,000 |
| Dec 12, 2025 | 28.30 | 28.30 | 26.80 | 26.90 | 26.90 | -0.74% | 8,010 |
| Dec 11, 2025 | 27.20 | 27.20 | 26.50 | 27.10 | 27.10 | -0.91% | 5,000 |
| Dec 10, 2025 | 27.50 | 27.50 | 26.45 | 27.35 | 27.35 | -0.55% | 7,000 |
| Dec 9, 2025 | 27.90 | 27.90 | 27.20 | 27.50 | 27.50 | -1.08% | 5,000 |
| Dec 8, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | -2.11% | 3,006 |
| Dec 4, 2025 | 27.70 | 28.40 | 27.70 | 28.40 | 28.40 | 2.90% | 2,000 |
| Dec 3, 2025 | 27.70 | 27.70 | 27.50 | 27.60 | 27.60 | 0.18% | 5,000 |
| Dec 2, 2025 | 27.60 | 27.60 | 26.80 | 27.55 | 27.55 | -1.61% | 4,537 |
| Nov 28, 2025 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 1.82% | 2,000 |
| Nov 27, 2025 | 27.55 | 27.60 | 26.95 | 27.50 | 27.50 | -0.36% | 6,102 |
| Nov 26, 2025 | 27.70 | 27.70 | 27.20 | 27.60 | 27.60 | 1.85% | 7,082 |
| Nov 25, 2025 | 27.10 | 27.90 | 27.05 | 27.10 | 27.10 | -3.56% | 26,040 |
| Nov 21, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 1,000 |
| Nov 20, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.08% | 1,108 |
| Nov 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 1,218 |
| Nov 18, 2025 | 27.70 | 27.70 | 27.20 | 27.60 | 27.60 | - | 5,000 |
| Nov 17, 2025 | 27.05 | 27.75 | 27.05 | 27.60 | 27.60 | -1.78% | 13,000 |
| Nov 14, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.72% | 1,011 |
| Nov 13, 2025 | 27.00 | 27.90 | 27.00 | 27.90 | 27.90 | -0.71% | 2,000 |
| Nov 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.08% | 1,010 |
| Nov 11, 2025 | 28.30 | 28.30 | 26.55 | 27.80 | 27.80 | -0.54% | 11,000 |
| Nov 7, 2025 | 27.70 | 28.00 | 27.70 | 27.95 | 27.95 | -2.95% | 10,009 |
| Nov 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.23% | 1,000 |
| Nov 5, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.52% | 2,016 |
| Nov 3, 2025 | 28.55 | 28.60 | 28.55 | 28.60 | 28.60 | - | 6,000 |
| Oct 31, 2025 | 29.20 | 29.20 | 28.15 | 28.60 | 28.60 | -1.72% | 8,011 |
| Oct 30, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | 0.69% | 2,000 |
| Oct 29, 2025 | 28.60 | 28.90 | 28.55 | 28.90 | 28.90 | 1.58% | 6,000 |
| Oct 28, 2025 | 28.00 | 28.65 | 28.00 | 28.45 | 28.45 | -1.22% | 10,008 |
| Oct 27, 2025 | 28.10 | 28.80 | 28.10 | 28.80 | 28.80 | -0.35% | 2,014 |
| Oct 23, 2025 | 29.40 | 29.40 | 28.40 | 28.90 | 28.90 | -1.03% | 5,133 |
| Oct 22, 2025 | 29.70 | 29.70 | 28.80 | 29.20 | 29.20 | -0.68% | 27,012 |
| Oct 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.03% | 1,000 |
| Oct 20, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.39% | 1,000 |
| Oct 17, 2025 | 29.40 | 29.40 | 27.90 | 28.70 | 28.70 | -1.20% | 8,000 |
| Oct 16, 2025 | 29.25 | 29.25 | 29.05 | 29.05 | 29.05 | -1.53% | 3,000 |
| Oct 15, 2025 | 30.10 | 30.10 | 29.50 | 29.50 | 29.50 | 0.51% | 2,000 |
| Oct 14, 2025 | 29.40 | 29.40 | 29.35 | 29.35 | 29.35 | 0.69% | 2,000 |
| Oct 13, 2025 | 29.60 | 29.60 | 29.15 | 29.15 | 29.15 | -0.85% | 2,000 |
| Oct 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.03% | 1,000 |
| Oct 8, 2025 | 28.25 | 29.10 | 28.25 | 29.10 | 29.10 | -0.17% | 5,000 |
| Oct 7, 2025 | 29.60 | 29.60 | 28.85 | 29.15 | 29.15 | -0.51% | 4,000 |
| Oct 3, 2025 | 30.10 | 30.10 | 28.80 | 29.30 | 29.30 | -0.68% | 4,000 |
| Oct 2, 2025 | 30.20 | 30.20 | 29.50 | 29.50 | 29.50 | -0.51% | 2,000 |
| Oct 1, 2025 | 29.90 | 29.90 | 28.75 | 29.65 | 29.65 | -0.17% | 6,041 |
| Sep 30, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.89% | 2,000 |
| Sep 26, 2025 | 28.90 | 29.15 | 28.90 | 29.15 | 29.15 | 0.87% | 3,000 |
| Sep 25, 2025 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 0.70% | 3,000 |
| Sep 24, 2025 | 28.70 | 28.70 | 28.50 | 28.70 | 28.70 | 0.70% | 4,000 |
| Sep 23, 2025 | 28.80 | 28.80 | 28.05 | 28.50 | 28.50 | -1.72% | 15,000 |
| Sep 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 1,000 |
| Sep 18, 2025 | 28.65 | 29.00 | 28.30 | 29.00 | 29.00 | -1.69% | 9,000 |