Champ-Ray Industrial Co., Ltd. (TPEX:7642)
Taiwan
· Delayed Price · Currency is TWD 75.00
+0.10 (0.13%)
Mar 10, 2026, 9:40 AM CST
Champ-Ray Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.00 | 75.20 | 74.00 | 74.90 | 74.90 | -1.58% | 35,836 |
| Mar 6, 2026 | 75.80 | 76.10 | 75.00 | 76.10 | 76.10 | 0.79% | 13,131 |
| Mar 5, 2026 | 75.00 | 77.20 | 75.00 | 75.50 | 75.50 | 1.48% | 20,116 |
| Mar 4, 2026 | 77.50 | 77.50 | 74.40 | 74.40 | 74.40 | -4.98% | 59,909 |
| Mar 3, 2026 | 79.00 | 79.00 | 78.00 | 78.30 | 78.30 | -0.89% | 42,988 |
| Mar 2, 2026 | 79.90 | 79.90 | 78.00 | 79.00 | 79.00 | -1.13% | 29,924 |
| Feb 26, 2026 | 78.80 | 80.00 | 78.80 | 79.90 | 79.90 | 1.40% | 18,100 |
| Feb 25, 2026 | 78.60 | 79.60 | 78.50 | 78.80 | 78.80 | 0.38% | 30,701 |
| Feb 24, 2026 | 79.50 | 79.90 | 78.40 | 78.50 | 78.50 | -1.26% | 45,551 |
| Feb 23, 2026 | 81.50 | 81.50 | 78.20 | 79.50 | 79.50 | - | 21,387 |
| Feb 11, 2026 | 78.60 | 79.50 | 78.10 | 79.50 | 79.50 | 1.15% | 22,787 |
| Feb 10, 2026 | 78.50 | 78.60 | 78.00 | 78.60 | 78.60 | 0.38% | 14,563 |
| Feb 9, 2026 | 79.50 | 79.80 | 78.30 | 78.30 | 78.30 | -1.39% | 65,655 |
| Feb 6, 2026 | 80.00 | 80.00 | 78.80 | 79.40 | 79.40 | -1.00% | 31,182 |
| Feb 5, 2026 | 80.20 | 80.20 | 78.90 | 80.20 | 80.20 | -0.37% | 9,013 |
| Feb 4, 2026 | 80.40 | 80.50 | 80.40 | 80.50 | 80.50 | 0.37% | 5,444 |
| Feb 3, 2026 | 81.50 | 81.60 | 80.10 | 80.20 | 80.20 | -0.25% | 10,281 |
| Feb 2, 2026 | 80.00 | 80.40 | 80.00 | 80.40 | 80.40 | -3.02% | 28,165 |
| Jan 30, 2026 | 84.00 | 84.00 | 80.00 | 82.90 | 82.90 | -1.31% | 28,395 |
| Jan 29, 2026 | 84.70 | 84.70 | 84.00 | 84.00 | 84.00 | -0.83% | 20,118 |
| Jan 28, 2026 | 86.30 | 86.50 | 84.70 | 84.70 | 84.70 | -1.85% | 29,854 |
| Jan 27, 2026 | 89.90 | 90.20 | 86.00 | 86.30 | 86.30 | -0.46% | 62,989 |
| Jan 26, 2026 | 84.70 | 86.70 | 84.70 | 86.70 | 86.70 | 2.36% | 29,999 |
| Jan 23, 2026 | 87.50 | 87.50 | 84.40 | 84.70 | 84.70 | -1.51% | 40,078 |
| Jan 22, 2026 | 88.10 | 88.20 | 86.00 | 86.00 | 86.00 | -2.27% | 83,910 |
| Jan 21, 2026 | 90.00 | 90.00 | 87.10 | 88.00 | 88.00 | -2.22% | 64,293 |
| Jan 20, 2026 | 89.10 | 95.10 | 88.70 | 90.00 | 90.00 | 2.62% | 404,470 |
| Jan 19, 2026 | 81.90 | 87.70 | 81.80 | 87.70 | 87.70 | 9.90% | 143,547 |
| Jan 16, 2026 | 77.70 | 81.80 | 77.70 | 79.80 | 79.80 | 2.70% | 63,514 |
| Jan 15, 2026 | 77.80 | 78.00 | 77.60 | 77.70 | 77.70 | -0.13% | 18,374 |
| Jan 14, 2026 | 78.20 | 78.30 | 77.80 | 77.80 | 77.80 | -0.38% | 63,815 |
| Jan 13, 2026 | 79.10 | 79.10 | 78.00 | 78.10 | 78.10 | -1.14% | 38,352 |
| Jan 12, 2026 | 80.40 | 80.50 | 78.80 | 79.00 | 79.00 | -1.74% | 37,726 |
| Jan 9, 2026 | 80.60 | 80.60 | 78.90 | 80.40 | 80.40 | 0.12% | 26,426 |
| Jan 8, 2026 | 78.10 | 80.70 | 78.10 | 80.30 | 80.30 | 2.82% | 38,607 |
| Jan 7, 2026 | 78.00 | 78.40 | 77.90 | 78.10 | 78.10 | -0.13% | 15,418 |
| Jan 6, 2026 | 78.00 | 79.20 | 78.00 | 78.20 | 78.20 | -0.76% | 30,402 |
| Jan 5, 2026 | 80.60 | 80.60 | 77.80 | 78.80 | 78.80 | -1.62% | 132,976 |
| Jan 2, 2026 | 81.70 | 81.80 | 80.00 | 80.10 | 80.10 | -0.25% | 31,929 |
| Dec 31, 2025 | 81.00 | 81.30 | 79.00 | 80.30 | 80.30 | -1.83% | 69,754 |
| Dec 30, 2025 | 82.50 | 83.20 | 81.50 | 81.80 | 81.80 | -3.76% | 49,306 |
| Dec 29, 2025 | 81.10 | 85.00 | 81.10 | 85.00 | 85.00 | 1.92% | 27,842 |
| Dec 26, 2025 | 82.60 | 83.50 | 82.50 | 83.40 | 83.40 | 1.58% | 19,475 |
| Dec 24, 2025 | 82.50 | 82.50 | 81.80 | 82.10 | 82.10 | - | 20,213 |
| Dec 23, 2025 | 82.80 | 83.00 | 82.00 | 82.10 | 82.10 | 1.61% | 26,461 |
| Dec 22, 2025 | 80.90 | 81.00 | 80.80 | 80.80 | 80.80 | -0.62% | 9,990 |
| Dec 19, 2025 | 80.40 | 81.50 | 79.70 | 81.30 | 81.30 | 1.12% | 25,050 |
| Dec 18, 2025 | 81.70 | 81.70 | 80.00 | 80.40 | 80.40 | -2.43% | 45,479 |
| Dec 17, 2025 | 82.00 | 83.40 | 82.00 | 82.40 | 82.40 | -1.32% | 12,109 |
| Dec 16, 2025 | 82.60 | 83.50 | 81.80 | 83.50 | 83.50 | - | 26,581 |
| Dec 15, 2025 | 83.50 | 85.10 | 83.50 | 83.50 | 83.50 | - | 20,226 |
| Dec 12, 2025 | 85.00 | 85.00 | 83.20 | 83.50 | 83.50 | -1.18% | 22,973 |
| Dec 11, 2025 | 86.50 | 87.70 | 84.50 | 84.50 | 84.50 | -1.17% | 25,175 |
| Dec 10, 2025 | 86.50 | 86.50 | 85.00 | 85.50 | 85.50 | -2.29% | 39,884 |
| Dec 9, 2025 | 87.10 | 88.00 | 87.10 | 87.50 | 87.50 | -0.11% | 28,383 |
| Dec 8, 2025 | 88.50 | 88.50 | 87.10 | 87.60 | 87.60 | -0.68% | 8,502 |
| Dec 5, 2025 | 88.80 | 89.00 | 87.50 | 88.20 | 88.20 | -1.45% | 8,402 |
| Dec 4, 2025 | 91.90 | 91.90 | 88.60 | 89.50 | 89.50 | -0.22% | 34,415 |
| Dec 3, 2025 | 88.50 | 91.20 | 88.00 | 89.70 | 89.70 | 3.34% | 96,222 |
| Dec 2, 2025 | 87.50 | 88.80 | 86.30 | 86.80 | 86.80 | 1.52% | 27,217 |
| Dec 1, 2025 | 86.00 | 86.00 | 85.50 | 85.50 | 85.50 | -0.58% | 11,585 |
| Nov 28, 2025 | 89.20 | 89.30 | 86.00 | 86.00 | 86.00 | -1.83% | 33,919 |
| Nov 27, 2025 | 90.30 | 90.40 | 87.40 | 87.60 | 87.60 | -1.57% | 60,778 |
| Nov 26, 2025 | 88.30 | 91.00 | 87.30 | 89.00 | 89.00 | 5.58% | 179,985 |
| Nov 25, 2025 | 83.50 | 85.90 | 83.50 | 84.30 | 84.30 | 1.08% | 53,856 |
| Nov 24, 2025 | 80.20 | 84.00 | 80.20 | 83.40 | 83.40 | 4.25% | 43,371 |
| Nov 21, 2025 | 82.20 | 82.20 | 79.60 | 80.00 | 80.00 | -2.44% | 70,597 |
| Nov 20, 2025 | 82.40 | 83.10 | 81.00 | 82.00 | 82.00 | -0.12% | 38,591 |
| Nov 19, 2025 | 82.70 | 82.70 | 82.00 | 82.10 | 82.10 | -2.03% | 30,101 |
| Nov 18, 2025 | 84.00 | 89.80 | 83.60 | 83.80 | 83.80 | 1.21% | 191,553 |
| Nov 17, 2025 | 83.70 | 83.70 | 81.00 | 82.80 | 82.80 | -1.08% | 89,571 |
| Nov 14, 2025 | 85.50 | 85.50 | 83.70 | 83.70 | 83.70 | -3.01% | 23,862 |
| Nov 13, 2025 | 85.50 | 86.30 | 84.60 | 86.30 | 86.30 | 0.82% | 59,428 |
| Nov 12, 2025 | 87.60 | 87.60 | 85.60 | 85.60 | 85.60 | -0.47% | 13,115 |
| Nov 11, 2025 | 87.20 | 88.00 | 85.50 | 86.00 | 86.00 | 0.82% | 49,089 |
| Nov 10, 2025 | 87.00 | 87.00 | 83.50 | 85.30 | 85.30 | -2.63% | 111,071 |
| Nov 7, 2025 | 89.80 | 89.80 | 87.50 | 87.60 | 87.60 | -3.20% | 75,741 |
| Nov 6, 2025 | 90.00 | 91.00 | 89.50 | 90.50 | 90.50 | 1.00% | 14,798 |
| Nov 5, 2025 | 91.50 | 91.50 | 89.10 | 89.60 | 89.60 | -2.71% | 82,134 |
| Nov 4, 2025 | 94.90 | 95.00 | 91.80 | 92.10 | 92.10 | -0.75% | 86,526 |
| Nov 3, 2025 | 92.10 | 94.90 | 92.10 | 92.80 | 92.80 | 0.76% | 50,737 |
| Oct 31, 2025 | 91.00 | 93.10 | 91.00 | 92.10 | 92.10 | 0.33% | 29,139 |
| Oct 30, 2025 | 92.60 | 92.90 | 91.30 | 91.80 | 91.80 | -0.86% | 41,707 |
| Oct 29, 2025 | 92.70 | 94.70 | 92.50 | 92.60 | 92.60 | 0.33% | 61,201 |
| Oct 28, 2025 | 94.80 | 94.80 | 91.80 | 92.30 | 92.30 | -3.55% | 167,781 |
| Oct 27, 2025 | 97.10 | 97.10 | 95.50 | 95.70 | 95.70 | -1.34% | 103,901 |
| Oct 23, 2025 | 98.50 | 98.50 | 97.00 | 97.00 | 97.00 | -1.52% | 48,104 |
| Oct 22, 2025 | 99.00 | 101.50 | 98.30 | 98.50 | 98.50 | -0.51% | 34,956 |
| Oct 21, 2025 | 97.80 | 99.40 | 96.70 | 99.00 | 99.00 | 1.23% | 62,975 |
| Oct 20, 2025 | 98.50 | 98.50 | 97.50 | 97.80 | 97.80 | -0.71% | 21,999 |
| Oct 17, 2025 | 98.50 | 99.90 | 98.50 | 98.50 | 98.50 | - | 22,758 |
| Oct 16, 2025 | 97.60 | 100.50 | 97.60 | 98.50 | 98.50 | 0.92% | 64,179 |
| Oct 15, 2025 | 97.00 | 98.90 | 96.90 | 97.60 | 97.60 | 0.21% | 98,480 |
| Oct 14, 2025 | 101.50 | 103.00 | 97.30 | 97.40 | 97.40 | -3.56% | 147,037 |
| Oct 13, 2025 | 96.10 | 101.50 | 96.10 | 101.00 | 101.00 | -5.16% | 224,405 |
| Oct 9, 2025 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | -0.47% | 31,803 |
| Oct 8, 2025 | 111.50 | 111.50 | 107.00 | 107.00 | 107.00 | -2.28% | 73,378 |
| Oct 7, 2025 | 111.00 | 112.50 | 109.50 | 109.50 | 109.50 | -1.79% | 98,789 |
| Oct 3, 2025 | 109.50 | 112.50 | 109.50 | 111.50 | 111.50 | 1.83% | 84,398 |
| Oct 2, 2025 | 108.50 | 114.00 | 108.50 | 109.50 | 109.50 | 4.29% | 287,835 |