Champ-Ray Industrial Co., Ltd. (TPEX:7642)
Taiwan
· Delayed Price · Currency is TWD 65.20
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Champ-Ray Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.30 | 66.00 | 65.10 | 65.20 | 65.20 | - | 31,500 |
| Apr 28, 2026 | 66.50 | 66.50 | 65.10 | 65.20 | 65.20 | -2.54% | 45,541 |
| Apr 27, 2026 | 69.00 | 69.00 | 66.80 | 66.90 | 66.90 | -3.74% | 41,228 |
| Apr 24, 2026 | 69.60 | 70.00 | 69.50 | 69.50 | 69.50 | -0.14% | 23,434 |
| Apr 23, 2026 | 70.70 | 70.70 | 69.50 | 69.60 | 69.60 | -1.69% | 57,366 |
| Apr 22, 2026 | 72.10 | 72.10 | 70.70 | 70.80 | 70.80 | -1.80% | 37,301 |
| Apr 21, 2026 | 72.50 | 72.50 | 71.70 | 72.10 | 72.10 | -1.64% | 20,507 |
| Apr 20, 2026 | 74.10 | 74.10 | 73.30 | 73.30 | 73.30 | 0.14% | 32,553 |
| Apr 17, 2026 | 73.00 | 73.20 | 71.10 | 73.20 | 73.20 | 3.24% | 43,757 |
| Apr 16, 2026 | 70.70 | 71.80 | 70.60 | 70.90 | 70.90 | 0.28% | 19,993 |
| Apr 15, 2026 | 71.00 | 71.60 | 70.50 | 70.70 | 70.70 | -1.12% | 33,121 |
| Apr 14, 2026 | 73.70 | 73.80 | 71.30 | 71.50 | 71.50 | -1.38% | 29,890 |
| Apr 13, 2026 | 74.60 | 74.60 | 72.00 | 72.50 | 72.50 | -0.82% | 54,055 |
| Apr 10, 2026 | 72.80 | 74.70 | 72.80 | 73.10 | 73.10 | -1.48% | 30,614 |
| Apr 9, 2026 | 72.90 | 74.20 | 72.60 | 74.20 | 74.20 | 2.20% | 12,771 |
| Apr 8, 2026 | 72.30 | 74.70 | 72.30 | 72.60 | 72.60 | -1.89% | 31,185 |
| Apr 7, 2026 | 73.10 | 74.00 | 73.00 | 74.00 | 74.00 | 0.41% | 15,456 |
| Apr 2, 2026 | 75.40 | 75.40 | 73.70 | 73.70 | 73.70 | -3.28% | 14,582 |
| Apr 1, 2026 | 76.90 | 76.90 | 75.00 | 76.20 | 76.20 | 2.70% | 26,218 |
| Mar 31, 2026 | 73.60 | 75.60 | 72.80 | 74.20 | 74.20 | -2.24% | 17,029 |
| Mar 30, 2026 | 74.00 | 76.20 | 74.00 | 75.90 | 75.90 | 2.57% | 16,235 |
| Mar 27, 2026 | 75.80 | 75.80 | 73.10 | 74.00 | 74.00 | - | 18,993 |
| Mar 26, 2026 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | 0.14% | 11,643 |
| Mar 25, 2026 | 72.00 | 74.50 | 71.80 | 73.90 | 73.90 | 2.64% | 11,337 |
| Mar 24, 2026 | 72.20 | 72.20 | 72.00 | 72.00 | 72.00 | -0.69% | 5,153 |
| Mar 23, 2026 | 73.00 | 73.00 | 72.10 | 72.50 | 72.50 | -2.03% | 10,826 |
| Mar 20, 2026 | 75.00 | 75.00 | 73.50 | 74.00 | 74.00 | - | 10,410 |
| Mar 19, 2026 | 74.60 | 74.60 | 74.00 | 74.00 | 74.00 | -0.80% | 23,934 |
| Mar 18, 2026 | 75.00 | 76.00 | 74.60 | 74.60 | 74.60 | -0.53% | 20,551 |
| Mar 17, 2026 | 75.80 | 76.00 | 75.00 | 75.00 | 75.00 | -1.06% | 12,388 |
| Mar 16, 2026 | 74.20 | 75.90 | 74.00 | 75.80 | 75.80 | 1.74% | 15,612 |
| Mar 13, 2026 | 75.00 | 75.00 | 74.10 | 74.50 | 74.50 | - | 9,337 |
| Mar 12, 2026 | 74.70 | 75.10 | 74.20 | 74.50 | 74.50 | -0.80% | 16,161 |
| Mar 11, 2026 | 75.60 | 75.60 | 74.80 | 75.10 | 75.10 | 0.13% | 11,073 |
| Mar 10, 2026 | 75.00 | 75.00 | 74.70 | 75.00 | 75.00 | 0.13% | 16,478 |
| 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 |