Skip to main content
Cherng Tay Technology Co., Ltd. (TPEX:4767)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
26.55
-0.30 (-1.12%)
Apr 29, 2026, 12:59 PM CST

Cherng Tay Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.3526.7526.3526.5526.55-1.12%14,012
Apr 28, 202626.6526.9026.5026.8526.850.56%14,009
Apr 27, 202627.0027.2026.6026.7026.700.19%15,000
Apr 24, 202627.0027.0026.6526.6526.65-0.56%8,010
Apr 23, 202627.0527.0526.7526.8026.80-0.92%16,000
Apr 22, 202627.0027.1027.0027.0527.05-0.18%19,100
Apr 21, 202627.0527.2027.0527.1027.10-0.18%23,000
Apr 20, 202627.6027.6026.9027.1527.15-1.63%36,868
Apr 17, 202627.6027.7527.4027.6027.60-1.08%17,026
Apr 16, 202627.6527.9027.2527.9027.900.72%10,867
Apr 15, 202627.0027.7027.0027.7027.702.97%55,230
Apr 14, 202626.9027.3026.3026.9026.903.46%41,100
Apr 13, 202625.5526.0025.4026.0026.001.96%39,177
Apr 10, 202625.3025.5025.2525.5025.501.19%36,025
Apr 9, 202625.1525.5525.0025.2025.200.60%15,000
Apr 8, 202625.8025.8025.0025.0525.05-2.53%10,238
Apr 7, 202625.0025.7025.0025.7025.702.59%6,002
Apr 2, 202624.9025.5024.9025.0525.05-0.99%13,040
Apr 1, 202625.1025.7025.1025.3025.301.81%25,040
Mar 31, 202627.9027.9024.8524.8524.85-2.17%83,051
Mar 30, 202624.7025.6024.7025.4025.402.21%32,000
Mar 27, 202626.1026.1024.8524.8524.85-2.93%48,084
Mar 26, 202625.2025.6025.1025.6025.60-15,000
Mar 25, 202624.8525.6024.8525.6025.600.99%9,000
Mar 24, 202625.5025.5024.8025.3525.350.60%9,200
Mar 23, 202625.1525.2025.0525.2025.200.20%9,000
Mar 20, 202625.7025.7024.8025.1525.15-2.14%22,000
Mar 19, 202625.5025.9025.0025.7025.70-0.96%19,200
Mar 18, 202625.3025.9525.3025.9525.95-0.19%7,143
Mar 17, 202626.0026.0025.5026.0026.000.97%27,412
Mar 16, 202624.8025.8024.8025.7525.753.62%26,000
Mar 13, 202624.8024.8524.8024.8524.85-1.39%19,000
Mar 12, 202624.8025.2024.8025.2025.200.80%15,000
Mar 11, 202624.8025.3024.8025.0025.00-1.19%11,030
Mar 10, 202624.5025.3024.5025.3025.302.85%8,000
Mar 9, 202624.7024.7024.6024.6024.60-1.01%25,000
Mar 6, 202624.7024.8524.7024.8524.85-0.60%5,000
Mar 5, 202624.7525.2024.7525.0025.001.21%6,000
Mar 4, 202624.7524.7524.5024.7024.70-0.80%16,000
Mar 3, 202624.7025.0024.7024.9024.90-0.99%7,005
Mar 2, 202625.6025.6024.3025.1525.150.80%8,000
Feb 26, 202625.0025.0024.5024.9524.95-0.20%6,000
Feb 25, 202624.5025.0024.5025.0025.000.81%14,469
Feb 24, 202624.2024.8024.2024.8024.80-0.60%12,500
Feb 23, 202624.8024.9524.8024.9524.950.20%10,000
Feb 11, 202625.1025.1024.4024.9024.901.63%9,000
Feb 10, 202624.3524.8024.3024.5024.500.62%7,000
Feb 9, 202625.0025.5524.2524.3524.35-3.75%65,040
Feb 6, 202625.7025.7025.0025.3025.30-1.56%15,159
Feb 5, 202625.0525.8025.0525.7025.70-0.19%5,000
Feb 4, 202625.7525.7525.7525.7525.750.39%1,000
Feb 3, 202625.6525.6525.6525.6525.65-0.19%1,000
Feb 2, 202625.5025.7025.5025.7025.700.78%2,000
Jan 30, 202624.9525.7024.9525.5025.500.59%8,000
Jan 29, 202625.0525.3525.0025.3525.35-2.12%23,000
Jan 28, 202625.8025.9025.2025.9025.901.97%25,430
Jan 27, 202625.5525.9025.4025.4025.40-1.93%13,000
Jan 26, 202626.3026.6025.6525.9025.90-0.38%18,000
Jan 23, 202625.7026.0025.7026.0026.001.17%11,050
Jan 22, 202625.7025.8025.6525.7025.70-7,000
Jan 21, 202625.6025.7525.5525.7025.70-2.65%7,000
Jan 20, 202625.8026.4025.8026.4026.401.15%11,385
Jan 19, 202625.6026.4025.6026.1026.100.38%11,050
Jan 16, 202625.7026.0025.6026.0026.00-35,155
Jan 15, 202625.5526.0025.5026.0026.000.19%26,341
Jan 14, 202626.0026.6025.6525.9525.951.57%12,270
Jan 13, 202625.5526.0025.5525.5525.55-1.92%13,000
Jan 12, 202625.7526.1525.5026.0526.05-0.57%15,004
Jan 9, 202626.2026.3025.6526.2026.20-8,010
Jan 8, 202626.1026.3025.8526.2026.200.58%32,124
Jan 7, 202627.0027.0026.0526.0526.05-1.14%16,125
Jan 6, 202626.3026.5026.0526.3526.350.38%43,200
Jan 5, 202626.8527.5026.2526.2526.25-2.23%10,125
Jan 2, 202627.0527.0526.3526.8526.85-1.65%11,000
Dec 30, 202527.0027.5027.0027.3027.300.74%7,018
Dec 29, 202527.1527.1526.3027.1027.10-0.73%8,215
Dec 26, 202527.3027.3027.3027.3027.30-0.36%7,030
Dec 24, 202526.5027.4026.5027.4027.403.40%2,000
Dec 23, 202527.6027.6026.1526.5026.50-1.12%13,183
Dec 22, 202526.3027.1026.3026.8026.80-1.47%5,367
Dec 19, 202527.4027.4026.0027.2027.201.12%4,432
Dec 18, 202527.2027.2026.3026.9026.900.56%5,000
Dec 17, 202526.7026.9026.0026.7526.750.19%8,000
Dec 16, 202526.9026.9026.0526.7026.70-0.74%9,000
Dec 12, 202528.3028.3026.8026.9026.90-0.74%8,010
Dec 11, 202527.2027.2026.5027.1027.10-0.91%5,000
Dec 10, 202527.5027.5026.4527.3527.35-0.55%7,000
Dec 9, 202527.9027.9027.2027.5027.50-1.08%5,000
Dec 8, 202527.0027.8027.0027.8027.80-2.11%3,006
Dec 4, 202527.7028.4027.7028.4028.402.90%2,000
Dec 3, 202527.7027.7027.5027.6027.600.18%5,000
Dec 2, 202527.6027.6026.8027.5527.55-1.61%4,537
Nov 28, 202528.1028.1028.0028.0028.001.82%2,000
Nov 27, 202527.5527.6026.9527.5027.50-0.36%6,102
Nov 26, 202527.7027.7027.2027.6027.601.85%7,082
Nov 25, 202527.1027.9027.0527.1027.10-3.56%26,040
Nov 21, 202528.1028.1028.1028.1028.10-1,000
Nov 20, 202528.1028.1028.1028.1028.101.08%1,108
Nov 19, 202527.8027.8027.8027.8027.800.72%1,218
Nov 18, 202527.7027.7027.2027.6027.60-5,000