Certain Micro Application Technology Inc(TW:7899)
299.50+2.00 (+0.67%)
TW:7899
Certain Micro Application Technology Inc historical prices
299.50
At close:+2.00 (+0.67%)
Certain Micro Application Technology Inc (7899) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 297.50 | 305.00 | 291.50 | 299.50 | 299.50 | +0.67% | 77,559 | 0.55 |
| Nov 10, 2026 | 297.50 | 309.50 | 294.00 | 297.50 | 297.50 | +2.76% | 101,498 | 0.72 |
| Nov 09, 2026 | 291.00 | 297.50 | 285.00 | 296.00 | 296.00 | +2.25% | 107,284 | 0.76 |
| Nov 06, 2026 | 292.00 | 292.00 | 266.50 | 289.50 | 289.50 | -2.69% | 217,748 | 1.55 |
| Nov 05, 2026 | 305.00 | 305.00 | 289.00 | 297.50 | 297.50 | -3.41% | 110,412 | 0.78 |
| Nov 04, 2026 | 303.00 | 311.00 | 289.50 | 308.00 | 308.00 | +1.65% | 103,742 | 0.74 |
| Nov 03, 2026 | 316.00 | 318.50 | 295.00 | 303.00 | 303.00 | -5.31% | 140,924 | 1.00 |
| Nov 02, 2026 | 327.00 | 327.00 | 315.00 | 320.00 | 320.00 | -2.29% | 38,030 | 0.27 |
| Oct 30, 2026 | 325.00 | 327.50 | 313.00 | 327.50 | 327.50 | -0.46% | 118,448 | 0.84 |
| Oct 29, 2026 | 340.00 | 340.00 | 327.00 | 329.00 | 329.00 | -2.23% | 41,856 | 0.29 |
| Oct 28, 2026 | 335.00 | 346.50 | 331.50 | 336.50 | 336.50 | +0.45% | 58,101 | 0.40 |
| Oct 27, 2026 | 345.50 | 345.50 | 329.00 | 335.00 | 335.00 | -3.04% | 58,841 | 0.40 |
| Oct 26, 2026 | 345.50 | 370.50 | 340.50 | 345.50 | 345.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 345.50 | 370.50 | 340.50 | 345.50 | 345.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 370.00 | 370.50 | 340.50 | 345.50 | 345.50 | -5.34% | 123,307 | 0.79 |
| Oct 21, 2026 | 351.50 | 371.50 | 351.50 | 365.00 | 365.00 | +3.99% | 116,705 | 0.74 |
| Oct 20, 2026 | 343.00 | 368.50 | 338.00 | 351.00 | 351.00 | +4.93% | 89,537 | 0.56 |
| Oct 19, 2026 | 343.00 | 343.50 | 329.50 | 334.50 | 334.50 | -4.43% | 101,607 | 0.63 |
| Oct 16, 2026 | 355.00 | 356.50 | 344.00 | 350.00 | 350.00 | +0.86% | 84,165 | 0.52 |
| Oct 15, 2026 | 363.00 | 365.00 | 342.50 | 347.00 | 347.00 | -5.71% | 193,908 | 1.20 |
| Oct 14, 2026 | 381.50 | 381.50 | 363.00 | 368.00 | 368.00 | -2.77% | 210,566 | 1.30 |
| Oct 13, 2026 | 399.50 | 401.50 | 375.00 | 378.50 | 378.50 | -5.26% | 180,257 | 1.13 |
| Oct 12, 2026 | 390.00 | 404.50 | 390.00 | 399.50 | 399.50 | -0.25% | 86,232 | 0.54 |
| Oct 09, 2026 | 400.50 | 404.00 | 395.00 | 400.50 | 400.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 404.00 | 404.00 | 395.00 | 400.50 | 400.50 | -0.87% | 102,596 | 0.63 |
| Oct 07, 2026 | 408.00 | 421.00 | 398.50 | 404.00 | 404.00 | -2.53% | 161,227 | 1.01 |
| Oct 06, 2026 | 425.00 | 425.00 | 403.50 | 414.50 | 414.50 | -1.54% | 200,940 | 1.28 |
| Oct 05, 2026 | 409.50 | 443.00 | 409.50 | 421.00 | 421.00 | +2.81% | 298,172 | 1.93 |
| Oct 02, 2026 | 405.50 | 409.50 | 397.00 | 409.50 | 409.50 | +0.86% | 226,050 | 1.47 |
| Oct 01, 2026 | 408.50 | 409.50 | 400.00 | 406.00 | 406.00 | -0.61% | 127,636 | 0.83 |
| Sep 30, 2026 | 422.50 | 422.50 | 401.00 | 408.50 | 408.50 | -1.57% | 139,427 | 0.91 |
| Sep 29, 2026 | 415.00 | 417.00 | 406.50 | 415.00 | 415.00 | 0.00% | 166,659 | 1.09 |
| Sep 28, 2026 | 415.00 | 415.00 | 399.00 | 415.00 | 415.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 415.00 | 415.00 | 399.00 | 415.00 | 415.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 413.00 | 415.00 | 399.00 | 415.00 | 415.00 | +0.36% | 114,272 | 0.73 |
| Sep 23, 2026 | 422.50 | 431.50 | 407.00 | 413.50 | 413.50 | -2.25% | 150,117 | 0.95 |
| Sep 22, 2026 | 425.50 | 443.50 | 418.50 | 423.00 | 423.00 | -0.59% | 324,419 | 2.10 |
| Sep 21, 2026 | 387.00 | 432.00 | 383.00 | 425.50 | 425.50 | +11.97% | 385,220 | 2.55 |
| Sep 18, 2026 | 377.50 | 389.00 | 374.00 | 380.00 | 380.00 | +1.06% | 187,791 | 1.24 |
| Sep 17, 2026 | 368.00 | 388.00 | 368.00 | 376.00 | 376.00 | +2.17% | 122,648 | 0.79 |
| Sep 16, 2026 | 365.00 | 369.00 | 358.00 | 368.00 | 368.00 | +1.10% | 41,179 | 0.27 |
| Sep 15, 2026 | 374.50 | 375.50 | 359.00 | 364.00 | 364.00 | -1.62% | 81,254 | 0.51 |
| Sep 14, 2026 | 379.50 | 384.50 | 354.50 | 370.00 | 370.00 | -2.63% | 140,673 | 0.86 |
| Sep 11, 2026 | 377.00 | 404.50 | 363.50 | 380.00 | 380.00 | +2.29% | 275,490 | 1.67 |
| Sep 10, 2026 | 372.00 | 385.00 | 371.00 | 371.50 | 371.50 | +0.13% | 228,907 | 1.40 |
| Sep 09, 2026 | 376.00 | 379.50 | 364.50 | 371.00 | 371.00 | -1.20% | 145,223 | 0.89 |
| Sep 08, 2026 | 372.50 | 392.00 | 368.50 | 375.50 | 375.50 | +1.08% | 235,249 | 1.45 |
| Sep 07, 2026 | 389.50 | 389.50 | 362.00 | 371.50 | 371.50 | -3.00% | 220,453 | 1.36 |
| Sep 04, 2026 | 406.00 | 410.00 | 367.50 | 383.00 | 383.00 | -4.49% | 262,964 | 1.64 |
| Sep 03, 2026 | 354.50 | 411.00 | 350.00 | 401.00 | 401.00 | +14.41% | 628,788 | 4.06 |
