Cheng Mei Instrument Technology Co., Ltd. (TPEX:7853)
Taiwan
· Delayed Price · Currency is TWD 70.90
+0.90 (1.29%)
At close: Dec 5, 2025
TPEX:7853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |