Cherng Tay Technology Co., Ltd.(TW:4767)
NT$28.10-0.25 (-0.88%)
TW:4767
Cherng Tay Technology Co., Ltd. historical prices
NT$28.10
At close:-0.25 (-0.88%)
Cherng Tay Technology Co., Ltd. (4767) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.60 | 28.35 | 27.10 | 28.10 | 28.10 | -0.88% | 68,010 | 3.37 |
| Nov 10, 2026 | 28.50 | 28.50 | 28.35 | 28.35 | 28.35 | +1.25% | 2,001 | 0.10 |
| Nov 09, 2026 | 28.20 | 28.30 | 27.70 | 28.30 | 28.30 | +1.07% | 6,100 | 0.30 |
| Nov 06, 2026 | 27.90 | 28.00 | 27.75 | 28.00 | 28.00 | 0.00% | 5,075 | 0.25 |
| Nov 05, 2026 | 28.50 | 28.50 | 27.60 | 28.00 | 28.00 | -1.41% | 16,000 | 0.77 |
| Nov 04, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | +1.61% | 1,003 | 0.05 |
| Nov 03, 2026 | 28.20 | 28.20 | 27.55 | 27.95 | 27.95 | -0.18% | 9,000 | 0.43 |
| Nov 02, 2026 | 28.60 | 29.05 | 27.60 | 28.00 | 28.00 | +0.54% | 7,001 | 0.34 |
| Oct 30, 2026 | 28.20 | 28.25 | 27.50 | 27.85 | 27.85 | -1.59% | 7,236 | 0.35 |
| Oct 29, 2026 | 28.40 | 28.40 | 27.85 | 28.30 | 28.30 | +1.07% | 5,000 | 0.24 |
| Oct 28, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.36% | 2,002 | 0.10 |
| Oct 27, 2026 | 28.60 | 28.60 | 27.95 | 28.10 | 28.10 | -0.71% | 3,000 | 0.14 |
| Oct 26, 2026 | 28.30 | 28.40 | 28.30 | 28.30 | 28.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.30 | 28.40 | 28.30 | 28.30 | 28.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | -0.35% | 2,000 | 0.09 |
| Oct 21, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | +0.35% | 3,000 | 0.14 |
| Oct 20, 2026 | 28.20 | 28.60 | 28.20 | 28.30 | 28.30 | +0.35% | 3,023 | 0.14 |
| Oct 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.35% | 1,000 | 0.05 |
| Oct 16, 2026 | 28.40 | 28.40 | 27.70 | 28.30 | 28.30 | +1.43% | 9,000 | 0.42 |
| Oct 15, 2026 | 28.15 | 28.15 | 27.60 | 27.90 | 27.90 | -1.24% | 27,000 | 1.27 |
| Oct 14, 2026 | 28.20 | 28.25 | 27.70 | 28.25 | 28.25 | +1.07% | 16,187 | 0.77 |
| Oct 13, 2026 | 28.60 | 28.60 | 27.60 | 27.95 | 27.95 | -1.06% | 4,213 | 0.20 |
| Oct 12, 2026 | 28.40 | 28.40 | 27.80 | 28.25 | 28.25 | -0.53% | 9,034 | 0.43 |
| Oct 09, 2026 | 28.40 | 28.50 | 28.10 | 28.40 | 28.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 28.50 | 28.50 | 28.10 | 28.40 | 28.40 | +0.53% | 5,135 | 0.24 |
| Oct 07, 2026 | 28.00 | 28.95 | 28.00 | 28.25 | 28.25 | -0.88% | 17,000 | 0.81 |
| Oct 06, 2026 | 28.20 | 28.60 | 28.00 | 28.50 | 28.50 | 0.00% | 16,219 | 0.78 |
| Oct 05, 2026 | 28.60 | 28.60 | 28.05 | 28.50 | 28.50 | -0.70% | 3,006 | 0.14 |
| Oct 02, 2026 | 28.20 | 29.45 | 28.20 | 28.70 | 28.70 | +2.14% | 44,276 | 2.17 |
| Oct 01, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% | 6,457 | 0.32 |
| Sep 30, 2026 | 28.35 | 28.35 | 28.00 | 28.20 | 28.20 | -0.35% | 6,000 | 0.29 |
| Sep 29, 2026 | 28.40 | 28.40 | 27.80 | 28.30 | 28.30 | +1.80% | 69,011 | 3.55 |
| Sep 28, 2026 | 27.80 | 27.80 | 27.45 | 27.80 | 27.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 27.80 | 27.80 | 27.45 | 27.80 | 27.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 27.80 | 27.80 | 27.45 | 27.80 | 27.80 | 0.00% | 7,131 | 0.36 |
| Sep 23, 2026 | 27.85 | 27.85 | 27.30 | 27.80 | 27.80 | +0.36% | 19,030 | 0.97 |
| Sep 22, 2026 | 27.90 | 27.90 | 27.60 | 27.70 | 27.70 | -0.72% | 3,101 | 0.16 |
| Sep 21, 2026 | 28.40 | 28.45 | 27.30 | 27.90 | 27.90 | -0.36% | 20,108 | 1.04 |
| Sep 18, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -0.36% | 3,039 | 0.16 |
| Sep 17, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.00% | 1,106 | 0.06 |
| Sep 16, 2026 | 27.90 | 28.10 | 27.70 | 28.10 | 28.10 | +1.26% | 8,000 | 0.41 |
| Sep 15, 2026 | 28.30 | 28.30 | 27.45 | 27.75 | 27.75 | 0.00% | 6,000 | 0.30 |
| Sep 14, 2026 | 27.90 | 27.90 | 27.25 | 27.75 | 27.75 | -0.54% | 16,110 | 0.82 |
| Sep 11, 2026 | 27.70 | 28.30 | 27.50 | 27.90 | 27.90 | -4.62% | 40,603 | 2.11 |
| Sep 10, 2026 | 29.30 | 29.30 | 28.80 | 29.25 | 29.25 | -0.51% | 4,150 | 0.22 |
| Sep 09, 2026 | 28.70 | 29.45 | 28.70 | 29.40 | 29.40 | +1.38% | 19,632 | 1.03 |
| Sep 08, 2026 | 29.10 | 29.20 | 28.50 | 29.00 | 29.00 | -0.17% | 23,000 | 1.23 |
| Sep 07, 2026 | 29.00 | 29.45 | 28.75 | 29.05 | 29.05 | -1.53% | 10,349 | 0.56 |
| Sep 04, 2026 | 28.75 | 29.50 | 28.70 | 29.50 | 29.50 | +2.61% | 30,120 | 1.66 |
| Sep 03, 2026 | 28.50 | 29.10 | 28.50 | 28.75 | 28.75 | -1.20% | 7,050 | 0.39 |
