Cheng Mei Instrument Technology Co., Ltd. (TPEX:7853)
Taiwan
· Delayed Price · Currency is TWD 428.00
+114.00 (36.31%)
At close: Apr 28, 2026
TPEX:7853 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 316.00 | 428.00 | 309.00 | 428.00 | 428.00 | 36.31% | 3,270,550 |
| Apr 27, 2026 | 378.50 | 385.00 | 267.00 | 314.00 | 314.00 | -16.93% | 3,228,325 |
| Apr 24, 2026 | 434.50 | 434.50 | 338.50 | 378.00 | 378.00 | -12.70% | 2,684,677 |
| Apr 23, 2026 | 500.00 | 528.00 | 364.00 | 433.00 | 433.00 | -11.36% | 2,730,540 |
| Apr 22, 2026 | 527.00 | 527.00 | 480.50 | 488.50 | 488.50 | -6.24% | 1,536,761 |
| Apr 21, 2026 | 586.00 | 607.00 | 463.50 | 521.00 | 521.00 | -13.88% | 2,147,446 |
| Apr 20, 2026 | 456.00 | 626.00 | 456.00 | 605.00 | 605.00 | 32.53% | 4,179,595 |
| Apr 17, 2026 | 400.00 | 456.50 | 396.50 | 456.50 | 456.50 | 13.84% | 2,668,948 |
| Apr 16, 2026 | 381.00 | 406.50 | 381.00 | 401.00 | 401.00 | 5.39% | 1,851,178 |
| Apr 15, 2026 | 400.00 | 400.00 | 369.00 | 380.50 | 380.50 | -2.93% | 2,184,988 |
| Apr 14, 2026 | 400.00 | 431.50 | 362.00 | 392.00 | 392.00 | -0.76% | 4,566,345 |
| Apr 13, 2026 | 300.00 | 402.50 | 300.00 | 395.00 | 395.00 | 32.77% | 5,837,123 |
| Apr 10, 2026 | 264.00 | 297.50 | 264.00 | 297.50 | 297.50 | 12.48% | 3,054,507 |
| Apr 9, 2026 | 261.00 | 271.00 | 251.00 | 264.50 | 264.50 | 1.93% | 2,342,952 |
| Apr 8, 2026 | 236.00 | 261.00 | 232.50 | 259.50 | 259.50 | 11.61% | 3,861,054 |
| Apr 7, 2026 | 208.00 | 237.00 | 207.00 | 232.50 | 232.50 | 13.69% | 3,411,702 |
| Apr 2, 2026 | 212.50 | 221.00 | 201.50 | 204.50 | 204.50 | -3.76% | 1,796,168 |
| Apr 1, 2026 | 199.00 | 216.50 | 199.00 | 212.50 | 212.50 | 6.78% | 1,366,121 |
| Mar 31, 2026 | 211.00 | 215.50 | 196.00 | 199.00 | 199.00 | -7.44% | 2,124,716 |
| Mar 30, 2026 | 216.00 | 216.00 | 203.50 | 215.00 | 215.00 | -2.49% | 1,557,054 |
| Mar 27, 2026 | 219.00 | 221.00 | 203.50 | 220.50 | 220.50 | 0.68% | 1,332,800 |
| Mar 26, 2026 | 217.00 | 232.00 | 215.50 | 219.00 | 219.00 | 1.39% | 2,714,082 |
| Mar 25, 2026 | 190.00 | 216.00 | 190.00 | 216.00 | 216.00 | 12.21% | 1,797,603 |
| Mar 24, 2026 | 206.00 | 220.50 | 175.00 | 192.50 | 192.50 | -4.70% | 3,981,998 |
| Mar 23, 2026 | 231.00 | 231.50 | 197.00 | 202.00 | 202.00 | -12.55% | 4,265,726 |
| Mar 20, 2026 | 234.00 | 246.00 | 224.00 | 231.00 | 231.00 | -0.65% | 3,928,070 |
| Mar 19, 2026 | 230.00 | 241.50 | 216.00 | 232.50 | 232.50 | 1.09% | 4,969,888 |
| Mar 18, 2026 | 197.50 | 241.50 | 195.00 | 230.00 | 230.00 | 18.25% | 7,161,269 |
| Mar 17, 2026 | 172.50 | 196.00 | 163.50 | 194.50 | 194.50 | 15.77% | 6,890,495 |
| Mar 16, 2026 | 144.00 | 171.00 | 144.00 | 168.00 | 168.00 | 15.07% | 4,882,938 |
| Mar 13, 2026 | 133.00 | 148.50 | 130.00 | 146.00 | 146.00 | 7.75% | 2,832,670 |
| Mar 12, 2026 | 129.50 | 137.50 | 126.50 | 135.50 | 135.50 | 5.86% | 1,408,499 |
| Mar 11, 2026 | 121.00 | 130.50 | 119.00 | 128.00 | 128.00 | 7.56% | 1,169,146 |
| Mar 10, 2026 | 121.50 | 125.50 | 118.00 | 119.00 | 119.00 | - | 1,157,876 |
| Mar 9, 2026 | 132.00 | 132.00 | 116.50 | 119.00 | 119.00 | -10.86% | 1,578,868 |
| 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 | 128.50 | 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 |