Cheng Mei Instrument Technology Co., Ltd.(TW:7853)
332.50-6.50 (-1.92%)
TW:7853
Cheng Mei Instrument Technology Co., Ltd. historical prices
332.50
At close:-6.50 (-1.92%)
Cheng Mei Instrument Technology Co., Ltd. (7853) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 335.50 | 348.50 | 324.50 | 332.50 | 332.50 | -1.92% | 228,984 | 0.42 |
| Nov 10, 2026 | 329.00 | 343.50 | 328.50 | 339.00 | 339.00 | +8.83% | 295,052 | 0.55 |
| Nov 09, 2026 | 313.00 | 328.50 | 310.00 | 327.00 | 327.00 | +4.98% | 410,678 | 0.76 |
| Nov 06, 2026 | 307.50 | 330.00 | 252.00 | 311.50 | 311.50 | -2.66% | 855,456 | 1.60 |
| Nov 05, 2026 | 354.00 | 354.00 | 314.00 | 320.00 | 320.00 | -9.35% | 387,293 | 0.73 |
| Nov 04, 2026 | 350.00 | 369.00 | 337.00 | 353.00 | 353.00 | +2.62% | 402,313 | 0.76 |
| Nov 03, 2026 | 368.00 | 370.50 | 340.00 | 344.00 | 344.00 | -7.15% | 612,167 | 1.17 |
| Nov 02, 2026 | 381.00 | 381.00 | 365.00 | 370.50 | 370.50 | -2.50% | 235,642 | 0.45 |
| Oct 30, 2026 | 400.00 | 400.00 | 366.50 | 380.00 | 380.00 | -5.00% | 430,564 | 0.82 |
| Oct 29, 2026 | 400.00 | 410.50 | 392.50 | 400.00 | 400.00 | -2.79% | 227,911 | 0.44 |
| Oct 28, 2026 | 395.00 | 412.00 | 395.00 | 411.50 | 411.50 | +4.31% | 161,253 | 0.30 |
| Oct 27, 2026 | 401.00 | 410.50 | 389.00 | 394.50 | 394.50 | -1.38% | 272,590 | 0.51 |
| Oct 26, 2026 | 400.00 | 431.50 | 396.50 | 400.00 | 400.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 400.00 | 431.50 | 396.50 | 400.00 | 400.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 409.00 | 431.50 | 396.50 | 400.00 | 400.00 | +0.88% | 503,815 | 0.87 |
| Oct 21, 2026 | 391.50 | 406.50 | 391.00 | 396.50 | 396.50 | +1.67% | 194,314 | 0.33 |
| Oct 20, 2026 | 400.00 | 402.00 | 385.50 | 390.00 | 390.00 | -2.50% | 250,726 | 0.43 |
| Oct 19, 2026 | 403.50 | 403.50 | 375.00 | 400.00 | 400.00 | -0.87% | 639,510 | 1.10 |
| Oct 16, 2026 | 407.50 | 416.50 | 398.50 | 403.50 | 403.50 | -0.98% | 315,236 | 0.54 |
| Oct 15, 2026 | 414.00 | 421.50 | 395.50 | 407.50 | 407.50 | -1.81% | 742,033 | 1.28 |
| Oct 14, 2026 | 429.50 | 429.50 | 410.00 | 415.00 | 415.00 | -3.26% | 931,534 | 1.62 |
| Oct 13, 2026 | 451.00 | 473.00 | 419.50 | 429.00 | 429.00 | -5.19% | 1,212,525 | 2.16 |
| Oct 12, 2026 | 430.00 | 454.50 | 424.00 | 452.50 | 452.50 | +5.48% | 993,521 | 1.80 |
| Oct 09, 2026 | 429.00 | 433.50 | 406.50 | 429.00 | 429.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 418.00 | 433.50 | 406.50 | 429.00 | 429.00 | +2.26% | 498,979 | 0.85 |
| Oct 07, 2026 | 417.50 | 423.00 | 412.50 | 419.50 | 419.50 | +0.48% | 601,793 | 1.04 |
| Oct 06, 2026 | 426.50 | 439.00 | 403.50 | 417.50 | 417.50 | -2.11% | 1,266,005 | 2.23 |
| Oct 05, 2026 | 450.00 | 470.00 | 423.00 | 426.50 | 426.50 | -5.64% | 1,970,800 | 3.61 |
| Oct 02, 2026 | 420.00 | 452.00 | 420.00 | 452.00 | 452.00 | +7.62% | 1,853,636 | 3.32 |
| Oct 01, 2026 | 404.00 | 421.50 | 402.50 | 420.00 | 420.00 | +3.58% | 1,123,849 | 1.95 |
| Sep 30, 2026 | 400.00 | 405.50 | 388.50 | 405.50 | 405.50 | +1.88% | 889,048 | 1.49 |
| Sep 29, 2026 | 381.00 | 408.50 | 380.00 | 398.00 | 398.00 | +4.46% | 1,598,364 | 2.65 |
| Sep 28, 2026 | 381.00 | 382.50 | 353.50 | 381.00 | 381.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 381.00 | 382.50 | 353.50 | 381.00 | 381.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 356.50 | 382.50 | 353.50 | 381.00 | 381.00 | +6.87% | 610,379 | 0.98 |
| Sep 23, 2026 | 370.00 | 372.00 | 350.50 | 356.50 | 356.50 | -2.60% | 469,855 | 0.76 |
| Sep 22, 2026 | 385.00 | 391.00 | 359.50 | 366.00 | 366.00 | -3.81% | 822,379 | 1.34 |
| Sep 21, 2026 | 370.00 | 392.50 | 365.50 | 380.50 | 380.50 | +3.26% | 803,270 | 1.33 |
| Sep 18, 2026 | 347.00 | 375.50 | 347.00 | 368.50 | 368.50 | +6.81% | 1,215,905 | 2.05 |
| Sep 17, 2026 | 333.00 | 355.00 | 333.00 | 345.00 | 345.00 | +3.60% | 644,472 | 1.06 |
| Sep 16, 2026 | 341.00 | 341.50 | 329.50 | 333.00 | 333.00 | -1.62% | 421,796 | 0.70 |
| Sep 15, 2026 | 323.00 | 355.00 | 322.00 | 338.50 | 338.50 | +5.12% | 1,350,553 | 2.31 |
| Sep 14, 2026 | 315.50 | 325.50 | 305.00 | 322.00 | 322.00 | +2.22% | 370,268 | 0.63 |
| Sep 11, 2026 | 313.50 | 315.50 | 294.50 | 315.00 | 315.00 | -1.25% | 434,519 | 0.73 |
| Sep 10, 2026 | 324.00 | 324.00 | 315.00 | 319.00 | 319.00 | -1.54% | 238,963 | 0.40 |
| Sep 09, 2026 | 313.00 | 327.00 | 311.00 | 324.00 | 324.00 | +3.51% | 369,453 | 0.62 |
| Sep 08, 2026 | 321.50 | 321.50 | 305.00 | 313.00 | 313.00 | -2.64% | 287,159 | 0.47 |
| Sep 07, 2026 | 309.50 | 330.00 | 309.50 | 321.50 | 321.50 | +3.88% | 379,351 | 0.61 |
| Sep 04, 2026 | 311.00 | 317.00 | 303.00 | 309.50 | 309.50 | -0.32% | 312,857 | 0.50 |
| Sep 03, 2026 | 313.00 | 330.00 | 305.50 | 310.50 | 310.50 | -0.80% | 447,344 | 0.71 |
