Champ-Ray Industrial Co., Ltd.(TW:7642)
NT$57.40+0.70 (+1.23%)
TW:7642
Champ-Ray Industrial Co., Ltd. historical prices
NT$57.40
At close:+0.70 (+1.23%)
Champ-Ray Industrial Co., Ltd. (7642) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.00 | 57.40 | 57.00 | 57.40 | 57.40 | +1.23% | 7,949 | 0.41 |
| Nov 10, 2026 | 56.70 | 57.90 | 56.70 | 56.70 | 56.70 | +0.35% | 5,635 | 0.29 |
| Nov 09, 2026 | 56.50 | 56.60 | 56.00 | 56.60 | 56.60 | +0.18% | 6,637 | 0.34 |
| Nov 06, 2026 | 54.70 | 57.00 | 54.10 | 56.50 | 56.50 | -5.99% | 35,040 | 1.81 |
| Nov 05, 2026 | 60.00 | 60.10 | 60.00 | 60.10 | 60.10 | +0.17% | 3,164 | 0.16 |
| Nov 04, 2026 | 59.50 | 60.00 | 59.20 | 60.00 | 60.00 | 0.00% | 16,500 | 0.83 |
| Nov 03, 2026 | 61.00 | 61.00 | 59.30 | 60.00 | 60.00 | -4.00% | 27,179 | 1.39 |
| Nov 02, 2026 | 61.70 | 62.50 | 61.70 | 62.50 | 62.50 | 0.00% | 3,083 | 0.16 |
| Oct 30, 2026 | 62.80 | 62.90 | 62.00 | 62.50 | 62.50 | -0.79% | 17,087 | 0.87 |
| Oct 29, 2026 | 63.00 | 63.00 | 62.90 | 63.00 | 63.00 | -0.63% | 17,939 | 0.92 |
| Oct 28, 2026 | 63.50 | 63.50 | 63.30 | 63.40 | 63.40 | -0.94% | 6,000 | 0.30 |
| Oct 27, 2026 | 63.40 | 64.00 | 63.20 | 64.00 | 64.00 | +1.27% | 13,007 | 0.64 |
| Oct 26, 2026 | 63.20 | 63.90 | 63.20 | 63.20 | 63.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 63.20 | 63.90 | 63.20 | 63.20 | 63.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 63.70 | 63.90 | 63.20 | 63.20 | 63.20 | -2.02% | 15,096 | 0.69 |
| Oct 21, 2026 | 64.20 | 64.50 | 63.90 | 64.50 | 64.50 | +0.47% | 22,215 | 1.01 |
| Oct 20, 2026 | 63.50 | 64.20 | 63.50 | 64.20 | 64.20 | +1.58% | 5,892 | 0.27 |
| Oct 19, 2026 | 64.10 | 64.10 | 62.60 | 63.20 | 63.20 | -1.40% | 38,178 | 1.69 |
| Oct 16, 2026 | 64.20 | 64.70 | 63.20 | 64.10 | 64.10 | -0.16% | 30,987 | 1.35 |
| Oct 15, 2026 | 64.90 | 64.90 | 63.80 | 64.20 | 64.20 | -1.83% | 49,079 | 2.10 |
| Oct 14, 2026 | 64.50 | 66.10 | 64.50 | 65.40 | 65.40 | -0.30% | 17,493 | 0.70 |
| Oct 13, 2026 | 64.00 | 65.60 | 64.00 | 65.60 | 65.60 | +0.92% | 3,060 | 0.11 |
| Oct 12, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.37% | 30,015 | 1.00 |
| Oct 09, 2026 | 65.90 | 66.40 | 65.00 | 65.90 | 65.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 65.40 | 66.40 | 65.00 | 65.90 | 65.90 | -2.37% | 53,500 | 1.66 |
| Oct 07, 2026 | 65.80 | 67.50 | 65.80 | 67.50 | 67.50 | +3.85% | 19,346 | 0.61 |
| Oct 06, 2026 | 67.00 | 67.10 | 65.00 | 65.00 | 65.00 | -3.70% | 94,352 | 3.08 |
| Oct 05, 2026 | 69.70 | 69.70 | 66.50 | 67.50 | 67.50 | -1.89% | 42,617 | 1.41 |
| Oct 02, 2026 | 69.90 | 69.90 | 68.00 | 68.80 | 68.80 | +0.88% | 22,212 | 0.72 |
| Oct 01, 2026 | 68.50 | 68.50 | 67.40 | 68.20 | 68.20 | -0.44% | 8,419 | 0.26 |
| Sep 30, 2026 | 68.50 | 69.30 | 68.00 | 68.50 | 68.50 | 0.00% | 33,615 | 0.99 |
| Sep 29, 2026 | 70.20 | 70.20 | 68.00 | 68.50 | 68.50 | -3.25% | 35,338 | 0.98 |
| Sep 28, 2026 | 70.80 | 71.10 | 68.80 | 70.80 | 70.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 70.80 | 71.10 | 68.80 | 70.80 | 70.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 68.90 | 71.10 | 68.80 | 70.80 | 70.80 | +3.21% | 16,236 | 0.41 |
| Sep 23, 2026 | 68.50 | 69.00 | 68.30 | 68.60 | 68.60 | +0.44% | 9,006 | 0.23 |
| Sep 22, 2026 | 69.20 | 71.30 | 68.00 | 68.30 | 68.30 | -0.73% | 38,837 | 0.98 |
| Sep 21, 2026 | 71.30 | 71.30 | 68.00 | 68.80 | 68.80 | -3.51% | 48,160 | 1.23 |
| Sep 18, 2026 | 70.00 | 73.00 | 70.00 | 71.30 | 71.30 | +1.86% | 20,160 | 0.51 |
| Sep 17, 2026 | 70.70 | 71.00 | 69.50 | 70.00 | 70.00 | +1.45% | 7,680 | 0.19 |
| Sep 16, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -3.23% | 39,442 | 1.01 |
| Sep 15, 2026 | 72.60 | 72.60 | 70.10 | 71.30 | 71.30 | -1.79% | 15,484 | 0.39 |
| Sep 14, 2026 | 73.90 | 73.90 | 71.70 | 72.60 | 72.60 | -1.63% | 19,582 | 0.50 |
| Sep 11, 2026 | 74.50 | 75.60 | 72.10 | 73.80 | 73.80 | -0.94% | 40,097 | 1.03 |
| Sep 10, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -3.62% | 3,400 | 0.09 |
| Sep 09, 2026 | 75.00 | 77.30 | 74.90 | 77.30 | 77.30 | +2.11% | 7,067 | 0.18 |
| Sep 08, 2026 | 75.20 | 76.00 | 75.00 | 75.70 | 75.70 | -0.13% | 15,974 | 0.40 |
| Sep 07, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | +0.13% | 5,450 | 0.13 |
| Sep 04, 2026 | 76.00 | 76.30 | 75.70 | 75.70 | 75.70 | -0.66% | 5,552 | 0.13 |
| Sep 03, 2026 | 77.00 | 77.70 | 76.20 | 76.20 | 76.20 | -1.04% | 8,163 | 0.19 |
