Chi Yi Hsin Technology Co., Ltd (TPEX:7848)
Taiwan
· Delayed Price · Currency is TWD 464.00
-1.00 (-0.22%)
At close: Apr 28, 2026
Chi Yi Hsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 465.00 | 470.00 | 457.50 | 464.00 | 464.00 | -0.22% | 74,036 |
| Apr 27, 2026 | 475.00 | 485.00 | 459.50 | 465.00 | 465.00 | -1.69% | 65,672 |
| Apr 24, 2026 | 490.00 | 493.00 | 468.50 | 473.00 | 473.00 | -1.46% | 100,028 |
| Apr 23, 2026 | 510.00 | 515.00 | 457.50 | 480.00 | 480.00 | -6.25% | 182,493 |
| Apr 22, 2026 | 530.00 | 530.00 | 498.00 | 512.00 | 512.00 | -3.21% | 122,523 |
| Apr 21, 2026 | 503.00 | 529.00 | 503.00 | 529.00 | 529.00 | 5.17% | 174,223 |
| Apr 20, 2026 | 455.00 | 505.00 | 455.00 | 503.00 | 503.00 | 11.78% | 301,538 |
| Apr 17, 2026 | 455.00 | 455.00 | 440.00 | 450.00 | 450.00 | -0.88% | 33,003 |
| Apr 16, 2026 | 445.00 | 454.00 | 436.50 | 454.00 | 454.00 | 4.01% | 52,135 |
| Apr 15, 2026 | 443.50 | 449.50 | 436.50 | 436.50 | 436.50 | -1.80% | 56,427 |
| Apr 14, 2026 | 445.00 | 455.00 | 444.50 | 444.50 | 444.50 | - | 56,033 |
| Apr 13, 2026 | 456.50 | 460.00 | 435.00 | 444.50 | 444.50 | -2.63% | 70,084 |
| Apr 10, 2026 | 455.00 | 456.50 | 449.50 | 456.50 | 456.50 | 1.11% | 29,117 |
| Apr 9, 2026 | 445.00 | 460.00 | 442.00 | 451.50 | 451.50 | 1.80% | 94,628 |
| Apr 8, 2026 | 459.50 | 460.00 | 432.50 | 443.50 | 443.50 | -0.67% | 72,742 |
| Apr 7, 2026 | 419.50 | 460.00 | 417.00 | 446.50 | 446.50 | 6.95% | 126,134 |
| Apr 2, 2026 | 419.00 | 419.00 | 410.50 | 417.50 | 417.50 | 0.60% | 37,358 |
| Apr 1, 2026 | 414.50 | 419.00 | 413.00 | 415.00 | 415.00 | -1.07% | 17,568 |
| Mar 31, 2026 | 431.50 | 431.50 | 405.00 | 419.50 | 419.50 | -1.41% | 51,707 |
| Mar 30, 2026 | 439.00 | 439.00 | 423.50 | 425.50 | 425.50 | -3.08% | 11,318 |
| Mar 27, 2026 | 438.50 | 441.50 | 423.50 | 439.00 | 439.00 | 0.23% | 89,143 |
| Mar 26, 2026 | 454.50 | 455.00 | 434.50 | 438.00 | 438.00 | -2.56% | 58,037 |
| Mar 25, 2026 | 451.00 | 461.50 | 440.00 | 449.50 | 449.50 | -0.77% | 45,754 |
| Mar 24, 2026 | 465.00 | 465.00 | 430.00 | 453.00 | 453.00 | -2.16% | 135,472 |
| Mar 23, 2026 | 408.00 | 470.00 | 406.50 | 463.00 | 463.00 | 12.79% | 359,934 |
| Mar 20, 2026 | 414.50 | 415.00 | 405.00 | 410.50 | 410.50 | 0.86% | 121,885 |
| Mar 19, 2026 | 410.00 | 413.50 | 401.50 | 407.00 | 407.00 | -0.73% | 89,111 |
| Mar 18, 2026 | 405.00 | 410.00 | 398.50 | 410.00 | 410.00 | 1.61% | 45,807 |
| Mar 17, 2026 | 405.00 | 405.00 | 398.50 | 403.50 | 403.50 | -0.12% | 28,983 |
| Mar 16, 2026 | 411.50 | 411.50 | 396.50 | 404.00 | 404.00 | -2.88% | 19,934 |
| Mar 13, 2026 | 400.00 | 420.00 | 400.00 | 416.00 | 416.00 | 1.96% | 94,761 |
| Mar 12, 2026 | 396.00 | 409.00 | 392.00 | 408.00 | 408.00 | 2.13% | 81,587 |
| Mar 11, 2026 | 391.50 | 408.00 | 390.00 | 399.50 | 399.50 | 3.77% | 54,145 |
| Mar 10, 2026 | 381.50 | 394.50 | 381.50 | 385.00 | 385.00 | 0.92% | 13,144 |
| Mar 9, 2026 | 390.00 | 390.00 | 375.00 | 381.50 | 381.50 | -3.42% | 51,432 |
| Mar 6, 2026 | 395.00 | 400.00 | 391.00 | 395.00 | 395.00 | -1.62% | 14,979 |
| Mar 5, 2026 | 400.00 | 401.50 | 392.50 | 401.50 | 401.50 | 0.75% | 8,162 |
| Mar 4, 2026 | 400.00 | 405.00 | 390.00 | 398.50 | 398.50 | -2.21% | 42,462 |
| Mar 3, 2026 | 408.50 | 411.50 | 402.00 | 407.50 | 407.50 | -1.45% | 30,186 |
| Mar 2, 2026 | 420.00 | 420.00 | 407.50 | 413.50 | 413.50 | -1.66% | 61,493 |
| Feb 26, 2026 | 397.00 | 421.00 | 396.00 | 420.50 | 420.50 | 5.39% | 148,850 |
| Feb 25, 2026 | 392.50 | 405.00 | 392.50 | 399.00 | 399.00 | 0.63% | 58,537 |
| Feb 24, 2026 | 401.00 | 401.00 | 392.00 | 396.50 | 396.50 | 0.38% | 46,126 |
| Feb 23, 2026 | 395.50 | 400.00 | 390.50 | 395.00 | 395.00 | -1.00% | 12,364 |
| Feb 11, 2026 | 395.00 | 399.00 | 395.00 | 399.00 | 399.00 | -0.13% | 11,282 |
| Feb 10, 2026 | 396.50 | 402.00 | 395.00 | 399.50 | 399.50 | -0.75% | 14,360 |
| Feb 9, 2026 | 401.00 | 403.00 | 396.00 | 402.50 | 402.50 | 0.63% | 31,248 |
| Feb 6, 2026 | 390.00 | 404.50 | 390.00 | 400.00 | 400.00 | 1.01% | 67,960 |
| Feb 5, 2026 | 396.00 | 399.50 | 390.00 | 396.00 | 396.00 | 0.76% | 24,459 |
| Feb 4, 2026 | 390.50 | 397.50 | 389.50 | 393.00 | 393.00 | 0.26% | 30,003 |
| Feb 3, 2026 | 391.00 | 394.50 | 388.00 | 392.00 | 392.00 | 0.26% | 44,076 |
| Feb 2, 2026 | 395.00 | 395.00 | 388.50 | 391.00 | 391.00 | 0.13% | 13,800 |
| Jan 30, 2026 | 389.50 | 405.00 | 386.00 | 390.50 | 390.50 | -1.01% | 66,493 |
| Jan 29, 2026 | 403.00 | 403.00 | 388.50 | 394.50 | 394.50 | -1.87% | 30,241 |
| Jan 28, 2026 | 390.00 | 406.50 | 390.00 | 402.00 | 402.00 | 2.16% | 57,517 |
| Jan 27, 2026 | 388.50 | 402.00 | 385.00 | 393.50 | 393.50 | 0.90% | 50,056 |
| Jan 26, 2026 | 396.50 | 399.00 | 388.00 | 390.00 | 390.00 | -2.86% | 37,401 |
| Jan 23, 2026 | 400.00 | 419.00 | 398.00 | 401.50 | 401.50 | 1.01% | 53,557 |
| Jan 22, 2026 | 409.50 | 415.50 | 395.00 | 397.50 | 397.50 | -1.97% | 86,861 |
| Jan 21, 2026 | 410.00 | 416.50 | 398.50 | 405.50 | 405.50 | -2.64% | 41,023 |
| Jan 20, 2026 | 420.00 | 421.50 | 408.50 | 416.50 | 416.50 | -0.60% | 15,254 |
| Jan 19, 2026 | 410.50 | 434.50 | 399.00 | 419.00 | 419.00 | 2.32% | 97,714 |
| Jan 16, 2026 | 425.00 | 428.00 | 401.50 | 409.50 | 409.50 | -2.03% | 104,325 |
| Jan 15, 2026 | 400.00 | 421.00 | 389.50 | 418.00 | 418.00 | 3.98% | 169,029 |
| Jan 14, 2026 | 396.50 | 412.00 | 393.50 | 402.00 | 402.00 | 2.16% | 196,495 |
| Jan 13, 2026 | 374.50 | 406.50 | 374.50 | 393.50 | 393.50 | 5.50% | 308,339 |
| Jan 12, 2026 | 376.00 | 376.00 | 370.50 | 373.00 | 373.00 | 0.40% | 62,350 |
| Jan 9, 2026 | 370.50 | 383.00 | 365.50 | 371.50 | 371.50 | - | 51,750 |
| Jan 8, 2026 | 369.50 | 372.00 | 365.00 | 371.50 | 371.50 | 0.81% | 47,017 |
| Jan 7, 2026 | 376.00 | 376.00 | 366.00 | 368.50 | 368.50 | -1.99% | 59,360 |
| Jan 6, 2026 | 355.50 | 381.50 | 355.00 | 376.00 | 376.00 | 4.16% | 180,472 |
| Jan 5, 2026 | 360.00 | 361.50 | 351.00 | 361.00 | 361.00 | 0.28% | 31,290 |
| Jan 2, 2026 | 354.50 | 360.00 | 352.00 | 360.00 | 360.00 | 1.55% | 50,830 |
| Dec 31, 2025 | 350.50 | 356.50 | 349.00 | 354.50 | 354.50 | 0.71% | 59,913 |
| Dec 30, 2025 | 355.00 | 356.50 | 350.50 | 352.00 | 352.00 | -2.22% | 25,792 |
| Dec 29, 2025 | 355.00 | 363.00 | 345.50 | 360.00 | 360.00 | 1.12% | 91,554 |
| Dec 26, 2025 | 352.50 | 369.50 | 351.00 | 356.00 | 356.00 | 0.99% | 108,628 |
| Dec 24, 2025 | 350.00 | 353.00 | 347.50 | 352.50 | 352.50 | 0.43% | 7,878 |
| Dec 23, 2025 | 350.50 | 351.50 | 346.50 | 351.00 | 351.00 | 0.29% | 4,058 |
| Dec 22, 2025 | 347.00 | 353.50 | 345.00 | 350.00 | 350.00 | -1.27% | 15,323 |
| Dec 19, 2025 | 357.00 | 357.00 | 350.00 | 354.50 | 354.50 | -0.70% | 8,013 |
| Dec 18, 2025 | 363.50 | 363.50 | 339.50 | 357.00 | 357.00 | -0.28% | 54,124 |
| Dec 17, 2025 | 375.50 | 377.50 | 352.50 | 358.00 | 358.00 | -4.66% | 113,313 |
| Dec 16, 2025 | 355.00 | 382.00 | 355.00 | 375.50 | 375.50 | 5.63% | 330,087 |
| Dec 15, 2025 | 338.00 | 358.00 | 334.50 | 355.50 | 355.50 | 4.87% | 220,204 |
| Dec 12, 2025 | 328.50 | 360.00 | 327.50 | 339.00 | 339.00 | 3.20% | 187,774 |
| Dec 11, 2025 | 328.00 | 336.00 | 326.00 | 328.50 | 328.50 | 0.31% | 41,807 |
| Dec 10, 2025 | 318.00 | 336.00 | 316.00 | 327.50 | 327.50 | 2.34% | 83,181 |
| Dec 9, 2025 | 315.00 | 323.00 | 315.00 | 320.00 | 320.00 | 4.58% | 59,822 |
| Dec 8, 2025 | 319.00 | 328.00 | 306.00 | 306.00 | 306.00 | -5.56% | 36,031 |
| Dec 5, 2025 | 298.50 | 340.00 | 298.50 | 324.00 | 324.00 | 8.72% | 98,796 |
| Dec 4, 2025 | 297.00 | 298.00 | 297.00 | 298.00 | 298.00 | 0.17% | 5,018 |
| Dec 3, 2025 | 300.00 | 300.00 | 296.50 | 297.50 | 297.50 | -1.16% | 4,071 |
| Dec 2, 2025 | 294.00 | 301.00 | 294.00 | 301.00 | 301.00 | - | 17,592 |
| Dec 1, 2025 | 300.00 | 301.00 | 294.00 | 301.00 | 301.00 | -0.82% | 5,315 |
| Nov 28, 2025 | 293.00 | 303.50 | 292.50 | 303.50 | 303.50 | 3.23% | 13,391 |
| Nov 27, 2025 | 279.50 | 300.00 | 274.50 | 294.00 | 294.00 | 5.19% | 71,905 |
| Nov 26, 2025 | 286.50 | 286.50 | 275.50 | 279.50 | 279.50 | -2.44% | 27,354 |
| Nov 25, 2025 | 284.00 | 287.00 | 284.00 | 286.50 | 286.50 | 1.24% | 7,201 |
| Nov 24, 2025 | 278.00 | 284.00 | 278.00 | 283.00 | 283.00 | - | 10,341 |