Chunghwa Leading Photonics Tech Co., Ltd.(TW:7926)
431.00+11.00 (+5.90%)
TW:7926
Chunghwa Leading Photonics Tech Co., Ltd. historical prices
431.00
At close:+11.00 (+5.90%)
Chunghwa Leading Photonics Tech Co., Ltd. (7926) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 436.00 | 436.50 | 410.00 | 431.00 | 431.00 | +5.90% | 23,039 | 0.46 |
| Nov 09, 2026 | 410.00 | 429.50 | 409.50 | 420.00 | 420.00 | +3.19% | 16,971 | 0.34 |
| Nov 06, 2026 | 380.00 | 407.00 | 363.00 | 407.00 | 407.00 | -0.49% | 32,305 | 0.64 |
| Nov 05, 2026 | 420.00 | 433.00 | 394.00 | 409.00 | 409.00 | -2.62% | 28,163 | 0.55 |
| Nov 04, 2026 | 445.00 | 445.00 | 405.50 | 420.00 | 420.00 | -5.30% | 24,838 | 0.48 |
| Nov 03, 2026 | 448.00 | 469.50 | 423.50 | 443.50 | 443.50 | -5.44% | 50,029 | 0.95 |
| Nov 02, 2026 | 475.50 | 480.00 | 446.50 | 469.00 | 469.00 | -6.11% | 32,222 | 0.61 |
| Oct 30, 2026 | 495.00 | 507.00 | 449.00 | 499.50 | 499.50 | -1.48% | 39,324 | 0.75 |
| Oct 29, 2026 | 518.00 | 519.00 | 483.50 | 507.00 | 507.00 | -0.78% | 25,513 | 0.49 |
| Oct 28, 2026 | 514.00 | 514.00 | 491.00 | 511.00 | 511.00 | +0.00% | 16,739 | 0.32 |
| Oct 27, 2026 | 521.00 | 521.00 | 486.00 | 511.00 | 511.00 | -1.92% | 31,813 | 0.60 |
| Oct 26, 2026 | 521.00 | 544.00 | 496.50 | 521.00 | 521.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 521.00 | 544.00 | 496.50 | 521.00 | 521.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 544.00 | 544.00 | 496.50 | 521.00 | 521.00 | -3.52% | 21,724 | 0.40 |
| Oct 21, 2026 | 542.00 | 556.00 | 524.00 | 540.00 | 540.00 | +0.93% | 20,214 | 0.37 |
| Oct 20, 2026 | 547.00 | 549.00 | 524.00 | 535.00 | 535.00 | -0.93% | 3,595 | 0.06 |
| Oct 19, 2026 | 538.00 | 564.00 | 505.00 | 540.00 | 540.00 | -4.09% | 13,441 | 0.24 |
| Oct 16, 2026 | 534.00 | 563.00 | 518.00 | 563.00 | 563.00 | +7.24% | 18,210 | 0.33 |
| Oct 15, 2026 | 565.00 | 565.00 | 509.00 | 525.00 | 525.00 | -7.89% | 64,309 | 1.15 |
| Oct 14, 2026 | 565.00 | 570.00 | 549.00 | 570.00 | 570.00 | +1.60% | 5,911 | 0.11 |
| Oct 13, 2026 | 581.00 | 581.00 | 549.00 | 561.00 | 561.00 | -0.53% | 36,928 | 0.66 |
| Oct 12, 2026 | 601.00 | 610.00 | 538.00 | 564.00 | 564.00 | -10.48% | 137,379 | 2.52 |
| Oct 09, 2026 | 630.00 | 641.00 | 596.00 | 630.00 | 630.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 602.00 | 641.00 | 596.00 | 630.00 | 630.00 | +3.62% | 70,117 | 1.27 |
| Oct 07, 2026 | 601.00 | 611.00 | 589.00 | 608.00 | 608.00 | +1.84% | 38,171 | 0.70 |
| Oct 06, 2026 | 591.00 | 601.00 | 585.00 | 597.00 | 597.00 | -2.13% | 8,613 | 0.16 |
| Oct 05, 2026 | 595.00 | 617.00 | 585.00 | 610.00 | 610.00 | +3.04% | 49,763 | 0.89 |
| Oct 02, 2026 | 598.00 | 599.00 | 571.00 | 592.00 | 592.00 | -0.17% | 21,447 | 0.36 |
| Oct 01, 2026 | 619.00 | 619.00 | 578.00 | 593.00 | 593.00 | -3.73% | 34,900 | 0.58 |
| Sep 30, 2026 | 585.00 | 620.00 | 585.00 | 616.00 | 616.00 | +5.30% | 76,376 | 1.28 |
| Sep 29, 2026 | 578.00 | 592.00 | 578.00 | 585.00 | 585.00 | -0.68% | 28,639 | 0.48 |
| Sep 28, 2026 | 589.00 | 595.00 | 568.00 | 589.00 | 589.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 589.00 | 595.00 | 568.00 | 589.00 | 589.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 595.00 | 595.00 | 568.00 | 589.00 | 589.00 | -1.17% | 42,722 | 0.68 |
| Sep 23, 2026 | 590.00 | 597.00 | 581.00 | 596.00 | 596.00 | -0.17% | 48,762 | 0.77 |
| Sep 22, 2026 | 605.00 | 605.00 | 584.00 | 597.00 | 597.00 | +1.19% | 28,535 | 0.44 |
| Sep 21, 2026 | 600.00 | 605.00 | 580.00 | 590.00 | 590.00 | -1.99% | 31,543 | 0.47 |
| Sep 18, 2026 | 603.00 | 603.00 | 585.00 | 602.00 | 602.00 | +0.33% | 32,751 | 0.46 |
| Sep 17, 2026 | 600.00 | 617.00 | 572.00 | 600.00 | 600.00 | -1.96% | 30,149 | 0.38 |
| Sep 16, 2026 | 615.00 | 615.00 | 582.00 | 612.00 | 612.00 | +0.33% | 30,386 | 0.39 |
| Sep 15, 2026 | 633.00 | 633.00 | 591.00 | 610.00 | 610.00 | -1.13% | 31,151 | 0.37 |
| Sep 14, 2026 | 580.00 | 650.00 | 580.00 | 617.00 | 617.00 | +3.70% | 71,012 | 0.73 |
| Sep 11, 2026 | 580.00 | 595.00 | 565.00 | 595.00 | 595.00 | +2.41% | 43,381 | ― |
| Sep 10, 2026 | 610.00 | 610.00 | 580.00 | 581.00 | 581.00 | -4.75% | 66,203 | ― |
| Sep 09, 2026 | 622.00 | 639.00 | 598.00 | 610.00 | 610.00 | -1.45% | 64,922 | ― |
| Sep 08, 2026 | 650.00 | 650.00 | 599.00 | 619.00 | 619.00 | -3.58% | 59,614 | ― |
| Sep 07, 2026 | 635.00 | 686.00 | 612.00 | 642.00 | 642.00 | +2.72% | 101,535 | ― |
| Sep 04, 2026 | 650.00 | 659.00 | 591.00 | 625.00 | 625.00 | -3.55% | 83,968 | ― |
| Sep 03, 2026 | 705.00 | 705.00 | 621.00 | 648.00 | 648.00 | -7.82% | 177,861 | ― |
| Sep 02, 2026 | 681.00 | 730.00 | 680.00 | 703.00 | 703.00 | -1.68% | 98,681 | ― |
