CerTone Heat Solution Co Ltd(TW:7929)
315.00-9.50 (-2.93%)
TW:7929
CerTone Heat Solution Co Ltd historical prices
315.00
At close:-9.50 (-2.93%)
CerTone Heat Solution Co Ltd (7929) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 319.50 | 321.50 | 310.00 | 315.00 | 315.00 | -2.93% | 22,885 | 0.36 |
| Nov 10, 2026 | 316.00 | 326.50 | 314.00 | 324.50 | 324.50 | +4.34% | 32,569 | 0.50 |
| Nov 09, 2026 | 312.00 | 321.00 | 304.50 | 313.00 | 313.00 | +0.64% | 44,664 | 0.68 |
| Nov 06, 2026 | 323.00 | 323.00 | 300.00 | 311.00 | 311.00 | -5.47% | 55,249 | 0.84 |
| Nov 05, 2026 | 359.50 | 359.50 | 321.00 | 329.00 | 329.00 | -8.10% | 106,076 | 1.61 |
| Nov 04, 2026 | 362.00 | 365.50 | 343.00 | 358.00 | 358.00 | +0.85% | 61,002 | 0.91 |
| Nov 03, 2026 | 366.00 | 370.00 | 352.00 | 355.00 | 355.00 | -4.18% | 106,937 | 1.60 |
| Nov 02, 2026 | 361.50 | 378.00 | 361.00 | 370.50 | 370.50 | +0.95% | 52,649 | 0.76 |
| Oct 30, 2026 | 363.00 | 369.00 | 355.00 | 367.00 | 367.00 | +0.27% | 63,202 | 0.92 |
| Oct 29, 2026 | 363.00 | 371.00 | 363.00 | 366.00 | 366.00 | -1.08% | 40,292 | 0.57 |
| Oct 28, 2026 | 366.00 | 370.00 | 357.00 | 370.00 | 370.00 | +1.37% | 59,600 | 0.83 |
| Oct 27, 2026 | 368.00 | 368.00 | 357.50 | 365.00 | 365.00 | -0.82% | 17,906 | 0.25 |
| Oct 26, 2026 | 368.00 | 384.00 | 367.50 | 368.00 | 368.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 368.00 | 384.00 | 367.50 | 368.00 | 368.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 378.00 | 384.00 | 367.50 | 368.00 | 368.00 | -4.42% | 10,135 | 0.13 |
| Oct 21, 2026 | 381.00 | 385.00 | 375.00 | 385.00 | 385.00 | -0.39% | 9,702 | 0.12 |
| Oct 20, 2026 | 384.50 | 396.00 | 380.50 | 386.50 | 386.50 | +1.98% | 42,188 | 0.53 |
| Oct 19, 2026 | 385.00 | 388.00 | 366.00 | 379.00 | 379.00 | -3.07% | 30,058 | 0.38 |
| Oct 16, 2026 | 375.00 | 400.00 | 374.00 | 391.00 | 391.00 | +6.83% | 102,872 | 1.31 |
| Oct 15, 2026 | 372.00 | 375.00 | 360.50 | 366.00 | 366.00 | -3.94% | 64,021 | 0.82 |
| Oct 14, 2026 | 383.00 | 385.00 | 378.50 | 381.00 | 381.00 | -1.80% | 42,060 | 0.53 |
| Oct 13, 2026 | 373.00 | 388.00 | 373.00 | 388.00 | 388.00 | +1.17% | 23,141 | 0.29 |
| Oct 12, 2026 | 385.00 | 386.50 | 371.50 | 383.50 | 383.50 | -1.54% | 32,344 | 0.41 |
| Oct 09, 2026 | 389.50 | 391.00 | 378.50 | 389.50 | 389.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 389.00 | 391.00 | 378.50 | 389.50 | 389.50 | +0.13% | 44,349 | 0.54 |
| Oct 07, 2026 | 388.50 | 399.00 | 383.50 | 389.00 | 389.00 | -2.02% | 55,036 | 0.68 |
| Oct 06, 2026 | 398.00 | 400.00 | 385.00 | 397.00 | 397.00 | -0.38% | 12,742 | 0.16 |
| Oct 05, 2026 | 430.00 | 435.00 | 380.00 | 398.50 | 398.50 | -5.12% | 153,450 | 1.89 |
| Oct 02, 2026 | 385.00 | 441.50 | 385.00 | 420.00 | 420.00 | +9.09% | 220,723 | 2.71 |
| Oct 01, 2026 | 391.00 | 391.00 | 360.00 | 385.00 | 385.00 | -1.91% | 1,018,554 | 14.52 |
| Sep 30, 2026 | 380.50 | 394.00 | 380.50 | 392.50 | 392.50 | +1.29% | 19,449 | 0.27 |
| Sep 29, 2026 | 394.00 | 400.00 | 377.50 | 387.50 | 387.50 | -1.65% | 86,969 | 1.18 |
| Sep 28, 2026 | 394.00 | 394.00 | 348.00 | 394.00 | 394.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 394.00 | 394.00 | 348.00 | 394.00 | 394.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 348.00 | 394.00 | 348.00 | 394.00 | 394.00 | +12.41% | 63,475 | 0.69 |
| Sep 23, 2026 | 350.50 | 352.50 | 346.00 | 350.50 | 350.50 | +1.59% | 17,502 | 0.17 |
| Sep 22, 2026 | 350.50 | 366.00 | 345.00 | 345.00 | 345.00 | -1.57% | 39,693 | ― |
| Sep 21, 2026 | 343.00 | 360.50 | 336.50 | 350.50 | 350.50 | +2.34% | 34,229 | ― |
| Sep 18, 2026 | 333.00 | 342.50 | 323.50 | 342.50 | 342.50 | +1.48% | 18,461 | ― |
| Sep 17, 2026 | 338.00 | 343.00 | 333.00 | 337.50 | 337.50 | -1.60% | 19,486 | ― |
| Sep 16, 2026 | 343.00 | 343.00 | 325.00 | 343.00 | 343.00 | +1.78% | 23,606 | ― |
| Sep 15, 2026 | 355.00 | 360.00 | 324.00 | 337.00 | 337.00 | -7.29% | 34,020 | ― |
| Sep 14, 2026 | 361.00 | 365.00 | 361.00 | 363.50 | 363.50 | +0.69% | 10,906 | ― |
| Sep 11, 2026 | 350.00 | 363.00 | 345.00 | 361.00 | 361.00 | +1.55% | 27,767 | ― |
| Sep 10, 2026 | 362.00 | 372.00 | 350.50 | 355.50 | 355.50 | -3.92% | 38,235 | ― |
| Sep 09, 2026 | 378.00 | 380.00 | 366.50 | 370.00 | 370.00 | -2.12% | 19,780 | ― |
| Sep 08, 2026 | 398.50 | 401.50 | 360.00 | 378.00 | 378.00 | -6.20% | 146,060 | ― |
| Sep 07, 2026 | 405.00 | 410.00 | 398.50 | 403.00 | 403.00 | -0.49% | 67,011 | ― |
| Sep 04, 2026 | 404.00 | 413.50 | 396.00 | 405.00 | 405.00 | -1.34% | 28,538 | ― |
| Sep 03, 2026 | 401.50 | 410.50 | 388.00 | 410.50 | 410.50 | +2.37% | 69,545 | ― |
