Cheng Mei Instrument Technology Co., Ltd. (TPEX:7853)
Taiwan
· Delayed Price · Currency is TWD 133.50
+1.00 (0.75%)
At close: Mar 6, 2026
TPEX:7853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 131.50 | 137.50 | 127.00 | 133.50 | 133.50 | 0.75% | 825,107 |
| Mar 5, 2026 | 127.50 | 139.00 | 127.00 | 132.50 | 132.50 | 3.92% | 920,327 |
| Mar 4, 2026 | 138.00 | 138.00 | 125.00 | 127.50 | 127.50 | -8.27% | 1,807,998 |
| Mar 3, 2026 | 143.00 | 150.00 | 135.50 | 139.00 | 139.00 | -2.80% | 2,213,363 |
| Mar 2, 2026 | 139.50 | 146.00 | 129.50 | 143.00 | 143.00 | 2.51% | 1,768,569 |
| Feb 26, 2026 | 142.00 | 143.50 | 134.50 | 139.50 | 139.50 | -2.11% | 2,150,672 |
| Feb 25, 2026 | 146.00 | 149.50 | 136.00 | 142.50 | 142.50 | -1.04% | 2,565,151 |
| Feb 24, 2026 | 117.50 | 149.50 | 115.00 | 144.00 | 144.00 | 22.55% | 3,549,494 |
| Feb 23, 2026 | 118.50 | 122.50 | 114.50 | 117.50 | 117.50 | 0.86% | 1,379,601 |
| Feb 11, 2026 | 116.00 | 117.00 | 105.50 | 116.50 | 116.50 | 0.43% | 1,225,677 |
| Feb 10, 2026 | 117.50 | 118.50 | 113.00 | 116.00 | 116.00 | -0.43% | 887,789 |
| Feb 9, 2026 | 116.00 | 121.00 | 113.50 | 116.50 | 116.50 | 2.19% | 827,814 |
| Feb 6, 2026 | 116.00 | 116.50 | 107.50 | 114.00 | 114.00 | -2.56% | 975,233 |
| Feb 5, 2026 | 110.50 | 120.50 | 107.50 | 117.00 | 117.00 | 5.41% | 1,381,113 |
| Feb 4, 2026 | 108.00 | 113.00 | 105.00 | 111.00 | 111.00 | 0.91% | 735,284 |
| Feb 3, 2026 | 108.50 | 113.00 | 105.00 | 110.00 | 110.00 | 2.80% | 566,638 |
| Feb 2, 2026 | 108.00 | 108.50 | 103.00 | 107.00 | 107.00 | -1.83% | 879,250 |
| Jan 30, 2026 | 109.50 | 111.00 | 106.50 | 109.00 | 109.00 | -0.91% | 527,154 |
| Jan 29, 2026 | 116.00 | 116.00 | 109.50 | 110.00 | 110.00 | -5.17% | 1,014,080 |
| Jan 28, 2026 | 123.00 | 125.00 | 114.50 | 116.00 | 116.00 | -5.69% | 1,654,514 |
| Jan 27, 2026 | 104.00 | 123.50 | 102.50 | 123.00 | 123.00 | 18.27% | 2,554,072 |
| Jan 26, 2026 | 109.00 | 110.00 | 100.50 | 104.00 | 104.00 | -3.26% | 1,446,806 |
| Jan 23, 2026 | 112.00 | 112.00 | 106.50 | 107.50 | 107.50 | -3.15% | 939,205 |
| Jan 22, 2026 | 108.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 1,019,604 |
| Jan 21, 2026 | 114.50 | 115.00 | 107.00 | 110.00 | 110.00 | -3.93% | 902,075 |
| Jan 20, 2026 | 118.00 | 119.00 | 110.00 | 114.50 | 114.50 | -2.97% | 672,122 |
| Jan 19, 2026 | 107.00 | 122.00 | 107.00 | 118.00 | 118.00 | 6.79% | 844,380 |
| Jan 16, 2026 | 113.00 | 116.50 | 106.00 | 110.50 | 110.50 | -4.74% | 759,406 |
| Jan 15, 2026 | 119.50 | 120.00 | 104.00 | 116.00 | 116.00 | -2.93% | 1,612,423 |
| Jan 14, 2026 | 104.50 | 120.50 | 101.50 | 119.50 | 119.50 | 14.35% | 1,555,941 |
| Jan 13, 2026 | 109.00 | 114.00 | 95.00 | 104.50 | 104.50 | -7.93% | 3,380,326 |
| Jan 12, 2026 | 123.00 | 128.50 | 105.50 | 113.50 | 113.50 | -11.67% | 3,432,571 |
| Jan 9, 2026 | 126.00 | 133.00 | 111.00 | 128.50 | 128.50 | -0.39% | 2,905,255 |
| Jan 8, 2026 | 130.50 | 140.00 | 126.00 | 129.00 | 129.00 | -2.64% | 1,691,085 |
| Jan 7, 2026 | 142.00 | 145.00 | 130.00 | 132.50 | 132.50 | -6.03% | 2,157,308 |
| Jan 6, 2026 | 151.00 | 151.00 | 129.50 | 141.00 | 141.00 | -6.62% | 3,652,142 |
| Jan 5, 2026 | 147.00 | 155.00 | 147.00 | 151.00 | 151.00 | 1.34% | 2,148,065 |
| Jan 2, 2026 | 151.00 | 156.50 | 144.00 | 149.00 | 149.00 | -2.93% | 3,903,572 |
| Dec 31, 2025 | 168.00 | 179.00 | 146.00 | 153.50 | 153.50 | -11.27% | 5,168,563 |
| Dec 30, 2025 | 155.00 | 181.00 | 145.00 | 173.00 | 173.00 | 11.61% | 4,559,115 |
| Dec 29, 2025 | 123.50 | 158.00 | 121.00 | 155.00 | 155.00 | 25.51% | 5,721,693 |
| Dec 26, 2025 | 103.00 | 123.50 | 103.00 | 123.50 | 123.50 | 18.18% | 2,652,483 |
| Dec 24, 2025 | 104.50 | 107.50 | 102.50 | 104.50 | 104.50 | -0.48% | 539,418 |
| Dec 23, 2025 | 106.00 | 110.00 | 102.50 | 105.00 | 105.00 | 1.45% | 905,531 |
| Dec 22, 2025 | 115.00 | 116.50 | 101.50 | 103.50 | 103.50 | -9.61% | 2,380,877 |
| Dec 19, 2025 | 115.00 | 116.50 | 104.50 | 114.50 | 114.50 | - | 2,449,101 |
| Dec 18, 2025 | 111.50 | 121.00 | 106.00 | 114.50 | 114.50 | 2.69% | 2,576,211 |
| Dec 17, 2025 | 105.00 | 112.00 | 103.00 | 111.50 | 111.50 | 6.19% | 2,859,467 |
| Dec 16, 2025 | 100.00 | 105.50 | 97.00 | 105.00 | 105.00 | 6.60% | 2,331,663 |
| Dec 15, 2025 | 102.00 | 105.50 | 96.10 | 98.50 | 98.50 | -4.37% | 3,703,290 |
| Dec 12, 2025 | 100.00 | 113.50 | 99.00 | 103.00 | 103.00 | 4.04% | 4,085,886 |
| Dec 11, 2025 | 89.70 | 99.90 | 87.50 | 99.00 | 99.00 | 10.37% | 2,616,131 |
| Dec 10, 2025 | 77.00 | 93.90 | 77.00 | 89.70 | 89.70 | 15.74% | 1,562,890 |
| Dec 9, 2025 | 76.70 | 80.50 | 75.00 | 77.50 | 77.50 | 1.04% | 542,826 |
| Dec 8, 2025 | 70.00 | 77.20 | 68.00 | 76.70 | 76.70 | 8.18% | 806,968 |
| Dec 5, 2025 | 69.00 | 70.90 | 67.60 | 70.90 | 70.90 | 1.29% | 335,767 |
| Dec 4, 2025 | 71.20 | 73.60 | 68.00 | 70.00 | 70.00 | - | 191,396 |
| Dec 3, 2025 | 70.20 | 70.90 | 68.80 | 70.00 | 70.00 | 0.72% | 280,731 |
| Dec 2, 2025 | 69.80 | 70.90 | 66.70 | 69.50 | 69.50 | 2.21% | 188,432 |
| Dec 1, 2025 | 72.00 | 72.30 | 67.10 | 68.00 | 68.00 | -2.86% | 384,485 |
| Nov 28, 2025 | 66.90 | 76.00 | 66.00 | 70.00 | 70.00 | 4.32% | 976,919 |
| Nov 27, 2025 | 62.20 | 71.20 | 60.70 | 67.10 | 67.10 | 8.05% | 360,202 |
| Nov 26, 2025 | 62.10 | 62.10 | 59.30 | 62.10 | 62.10 | - | 191,355 |
| Nov 25, 2025 | 61.00 | 63.90 | 59.60 | 62.10 | 62.10 | 3.50% | 173,485 |
| Nov 24, 2025 | 61.60 | 63.00 | 59.00 | 60.00 | 60.00 | -2.44% | 205,843 |
| Nov 21, 2025 | 63.90 | 63.90 | 60.00 | 61.50 | 61.50 | -0.97% | 65,900 |
| Nov 20, 2025 | 62.40 | 64.00 | 61.70 | 62.10 | 62.10 | 2.99% | 56,975 |
| Nov 19, 2025 | 66.00 | 66.20 | 58.90 | 60.30 | 60.30 | -7.23% | 375,979 |
| Nov 18, 2025 | 67.30 | 67.30 | 63.30 | 65.00 | 65.00 | -2.99% | 228,671 |
| Nov 17, 2025 | 66.50 | 69.30 | 64.70 | 67.00 | 67.00 | 0.75% | 236,940 |
| Nov 14, 2025 | 66.70 | 68.50 | 62.70 | 66.50 | 66.50 | 0.76% | 338,676 |
| Nov 13, 2025 | 67.00 | 67.10 | 63.10 | 66.00 | 66.00 | -2.08% | 567,452 |
| Nov 12, 2025 | 70.00 | 71.00 | 65.80 | 67.40 | 67.40 | -5.07% | 530,603 |
| Nov 11, 2025 | 74.00 | 74.40 | 69.00 | 71.00 | 71.00 | -4.05% | 370,587 |
| Nov 10, 2025 | 75.00 | 79.40 | 72.00 | 74.00 | 74.00 | -1.07% | 228,143 |
| Nov 7, 2025 | 79.30 | 81.30 | 73.50 | 74.80 | 74.80 | -7.54% | 313,290 |
| Nov 6, 2025 | 84.20 | 84.20 | 79.20 | 80.90 | 80.90 | -1.46% | 300,857 |
| Nov 5, 2025 | 80.40 | 83.00 | 77.70 | 82.10 | 82.10 | 2.11% | 479,456 |
| Nov 4, 2025 | 79.50 | 84.00 | 75.80 | 80.40 | 80.40 | -0.86% | 413,378 |
| Nov 3, 2025 | 69.30 | 82.60 | 69.30 | 81.10 | 81.10 | 17.54% | 876,716 |
| Oct 31, 2025 | 68.80 | 71.60 | 66.00 | 69.00 | 69.00 | -0.14% | 247,367 |
| Oct 30, 2025 | 72.30 | 72.30 | 69.00 | 69.10 | 69.10 | -4.29% | 322,711 |
| Oct 29, 2025 | 67.20 | 75.70 | 67.20 | 72.20 | 72.20 | 4.03% | 438,332 |
| Oct 28, 2025 | 68.30 | 69.40 | 65.30 | 69.40 | 69.40 | 2.06% | 422,100 |
| Oct 27, 2025 | 73.30 | 73.30 | 67.70 | 68.00 | 68.00 | -5.42% | 356,567 |
| Oct 23, 2025 | 70.40 | 75.20 | 68.30 | 71.90 | 71.90 | -0.55% | 197,241 |
| Oct 22, 2025 | 73.10 | 75.40 | 70.10 | 72.30 | 72.30 | -0.28% | 561,205 |
| Oct 21, 2025 | 80.20 | 80.50 | 72.50 | 72.50 | 72.50 | -9.60% | 786,718 |
| Oct 20, 2025 | 84.50 | 85.00 | 77.70 | 80.20 | 80.20 | -6.42% | 992,804 |
| Oct 17, 2025 | 85.90 | 87.40 | 84.00 | 85.70 | 85.70 | -0.23% | 265,884 |
| Oct 16, 2025 | 85.90 | 90.50 | 82.00 | 85.90 | 85.90 | - | 464,922 |
| Oct 15, 2025 | 86.30 | 89.60 | 81.00 | 85.90 | 85.90 | -0.35% | 368,162 |
| Oct 14, 2025 | 82.70 | 93.60 | 82.20 | 86.20 | 86.20 | 4.36% | 464,265 |
| Oct 13, 2025 | 83.90 | 85.30 | 77.00 | 82.60 | 82.60 | -3.84% | 691,961 |
| Oct 9, 2025 | 88.20 | 88.90 | 82.00 | 85.90 | 85.90 | -1.49% | 446,740 |
| Oct 8, 2025 | 88.10 | 92.20 | 84.00 | 87.20 | 87.20 | -4.07% | 555,110 |
| Oct 7, 2025 | 96.00 | 97.90 | 88.00 | 90.90 | 90.90 | -5.31% | 484,790 |
| Oct 3, 2025 | 101.00 | 108.50 | 90.80 | 96.00 | 96.00 | -4.95% | 840,883 |
| Oct 2, 2025 | 108.00 | 113.50 | 100.50 | 101.00 | 101.00 | -6.48% | 1,245,066 |
| Oct 1, 2025 | 96.70 | 126.50 | 90.30 | 108.00 | 108.00 | 8.11% | 2,036,347 |