Chenming Electronic Technology Corporation(TW:3013)
NT$76.60+0.60 (+0.79%)
TW:3013
Chenming Electronic Technology Corporation historical prices
NT$76.60
At close:+0.60 (+0.79%)
Chenming Electronic Technology Corporation (3013) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 76.40 | 76.90 | 75.20 | 76.60 | 76.60 | +0.79% | 821,697 | 0.45 |
| Nov 10, 2026 | 78.70 | 78.90 | 74.60 | 76.00 | 76.00 | +10.30% | 1,590,326 | 0.87 |
| Nov 09, 2026 | 70.10 | 75.70 | 70.10 | 75.70 | 75.70 | +9.87% | 822,071 | 0.45 |
| Nov 06, 2026 | 66.60 | 71.60 | 66.60 | 68.90 | 68.90 | -6.77% | 2,529,398 | 1.40 |
| Nov 05, 2026 | 79.30 | 79.30 | 73.10 | 73.90 | 73.90 | -6.81% | 1,207,981 | 0.67 |
| Nov 04, 2026 | 80.50 | 81.00 | 75.00 | 79.30 | 79.30 | -0.75% | 1,401,018 | 0.78 |
| Nov 03, 2026 | 82.00 | 83.30 | 79.20 | 79.90 | 79.90 | -5.44% | 1,077,727 | 0.60 |
| Nov 02, 2026 | 80.50 | 84.90 | 80.50 | 84.50 | 84.50 | +2.55% | 986,052 | 0.55 |
| Oct 30, 2026 | 83.00 | 84.40 | 81.70 | 82.40 | 82.40 | -5.50% | 1,434,397 | 0.80 |
| Oct 29, 2026 | 90.00 | 90.10 | 86.90 | 87.20 | 87.20 | -3.11% | 1,165,649 | 0.65 |
| Oct 28, 2026 | 91.70 | 91.90 | 89.50 | 90.00 | 90.00 | +1.24% | 920,191 | 0.51 |
| Oct 27, 2026 | 92.60 | 92.80 | 88.00 | 88.90 | 88.90 | -2.84% | 1,679,384 | 0.92 |
| Oct 26, 2026 | 91.50 | 98.80 | 91.50 | 91.50 | 91.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 91.50 | 98.80 | 91.50 | 91.50 | 91.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 98.00 | 98.80 | 91.50 | 91.50 | 91.50 | -5.28% | 2,649,804 | 1.41 |
| Oct 21, 2026 | 97.30 | 100.00 | 96.50 | 96.60 | 96.60 | +1.05% | 5,158,509 | 2.82 |
| Oct 20, 2026 | 95.00 | 98.40 | 94.90 | 95.60 | 95.60 | +0.63% | 4,060,079 | 2.28 |
| Oct 19, 2026 | 94.00 | 95.20 | 91.80 | 95.00 | 95.00 | 0.00% | 1,997,815 | 1.13 |
| Oct 16, 2026 | 96.50 | 98.50 | 94.30 | 95.00 | 95.00 | +0.32% | 3,150,953 | 1.81 |
| Oct 15, 2026 | 95.30 | 99.00 | 94.40 | 94.70 | 94.70 | -2.77% | 5,980,171 | 3.54 |
| Oct 14, 2026 | 92.30 | 99.30 | 92.10 | 97.40 | 97.40 | +6.68% | 5,077,528 | 3.08 |
| Oct 13, 2026 | 94.00 | 94.00 | 89.00 | 91.30 | 91.30 | -4.10% | 2,726,527 | 1.69 |
| Oct 12, 2026 | 96.20 | 96.20 | 94.50 | 95.20 | 95.20 | -2.76% | 2,879,706 | 1.82 |
| Oct 09, 2026 | 97.90 | 98.80 | 94.70 | 97.90 | 97.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 95.30 | 98.80 | 94.70 | 97.90 | 97.90 | +1.66% | 6,377,587 | 4.08 |
| Oct 07, 2026 | 96.30 | 97.90 | 93.70 | 96.30 | 96.30 | +1.37% | 4,384,685 | 2.94 |
| Oct 06, 2026 | 92.60 | 96.80 | 90.80 | 95.00 | 95.00 | +2.15% | 6,098,792 | 4.30 |
| Oct 05, 2026 | 94.20 | 94.50 | 92.50 | 93.00 | 93.00 | +0.32% | 2,856,530 | 2.06 |
| Oct 02, 2026 | 94.00 | 94.30 | 91.50 | 92.70 | 92.70 | -1.38% | 4,569,107 | 3.42 |
| Oct 01, 2026 | 87.10 | 94.00 | 85.80 | 94.00 | 94.00 | +8.29% | 5,259,584 | 4.14 |
| Sep 30, 2026 | 85.10 | 91.40 | 85.10 | 86.80 | 86.80 | +3.33% | 2,758,145 | 2.20 |
| Sep 29, 2026 | 84.40 | 85.00 | 83.90 | 84.00 | 84.00 | -0.59% | 637,300 | 0.50 |
| Sep 28, 2026 | 84.50 | 84.50 | 83.10 | 84.50 | 84.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 84.50 | 84.50 | 83.10 | 84.50 | 84.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 84.10 | 84.50 | 83.10 | 84.50 | 84.50 | +0.24% | 569,586 | 0.43 |
| Sep 23, 2026 | 83.60 | 86.60 | 83.60 | 84.30 | 84.30 | +1.44% | 1,063,697 | 0.80 |
| Sep 22, 2026 | 84.10 | 86.70 | 83.10 | 83.10 | 83.10 | 0.00% | 754,735 | 0.56 |
| Sep 21, 2026 | 82.70 | 83.80 | 82.10 | 83.10 | 83.10 | +0.36% | 638,436 | 0.46 |
| Sep 18, 2026 | 83.80 | 83.80 | 81.90 | 82.80 | 82.80 | +0.36% | 1,023,134 | 0.73 |
| Sep 17, 2026 | 83.00 | 84.00 | 82.50 | 82.50 | 82.50 | -0.36% | 431,107 | 0.30 |
| Sep 16, 2026 | 82.00 | 84.00 | 81.80 | 82.80 | 82.80 | +1.60% | 374,821 | 0.27 |
| Sep 15, 2026 | 81.50 | 83.20 | 81.50 | 81.50 | 81.50 | -1.57% | 634,971 | 0.44 |
| Sep 14, 2026 | 84.40 | 85.10 | 82.80 | 82.80 | 82.80 | -2.24% | 733,596 | 0.50 |
| Sep 11, 2026 | 85.80 | 89.30 | 84.70 | 84.70 | 84.70 | -3.09% | 1,752,990 | 1.20 |
| Sep 10, 2026 | 87.50 | 88.70 | 85.20 | 87.40 | 87.40 | +0.46% | 1,122,455 | 0.75 |
| Sep 09, 2026 | 84.00 | 87.70 | 84.00 | 87.00 | 87.00 | +3.82% | 938,500 | 0.62 |
| Sep 08, 2026 | 86.50 | 86.90 | 83.80 | 83.80 | 83.80 | -2.90% | 944,628 | 0.61 |
| Sep 07, 2026 | 89.50 | 89.50 | 86.30 | 86.30 | 86.30 | -1.93% | 906,530 | 0.56 |
| Sep 04, 2026 | 87.60 | 88.40 | 86.00 | 88.00 | 88.00 | +2.33% | 782,108 | 0.46 |
| Sep 03, 2026 | 89.50 | 90.50 | 85.60 | 86.00 | 86.00 | -3.91% | 1,450,798 | 0.83 |
