Chenming Electronic Technology Corporation 3013
TWSE · Taiwan · Producer Manufacturing
TWD 92.70-1.30 (-1.38%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 92.70 | -1.38% | TWD 94.00 | TWD 94.30 | TWD 91.50 | 4.56M |
| 2026-10-01 | TWD 94.00 | +8.29% | TWD 87.10 | TWD 94.00 | TWD 85.80 | 5.17M |
| 2026-09-30 | TWD 86.80 | +3.33% | TWD 85.10 | TWD 91.40 | TWD 85.10 | 2.73M |
| 2026-09-29 | TWD 84.00 | -0.59% | TWD 84.40 | TWD 85.00 | TWD 83.90 | 626.12K |
| 2026-09-24 | TWD 84.50 | +0.24% | TWD 84.10 | TWD 84.50 | TWD 83.10 | 555.75K |
| 2026-09-23 | TWD 84.30 | +1.44% | TWD 83.60 | TWD 86.60 | TWD 83.60 | 1.05M |
| 2026-09-22 | TWD 83.10 | 0.00% | TWD 84.10 | TWD 86.70 | TWD 83.10 | 733.06K |
| 2026-09-21 | TWD 83.10 | +0.36% | TWD 82.70 | TWD 83.80 | TWD 82.10 | 625.60K |
| 2026-09-18 | TWD 82.80 | +0.36% | TWD 83.80 | TWD 83.80 | TWD 81.90 | 1.00M |
| 2026-09-17 | TWD 82.50 | -0.36% | TWD 83.00 | TWD 84.00 | TWD 82.50 | 417.61K |
| 2026-09-16 | TWD 82.80 | +1.60% | TWD 82.00 | TWD 84.00 | TWD 81.80 | 365.64K |
| 2026-09-15 | TWD 81.50 | -1.57% | TWD 81.50 | TWD 83.20 | TWD 81.50 | 610.06K |
| 2026-09-14 | TWD 82.80 | -2.24% | TWD 84.40 | TWD 85.10 | TWD 82.80 | 709.51K |
| 2026-09-11 | TWD 84.70 | -3.09% | TWD 85.80 | TWD 89.30 | TWD 84.70 | 1.72M |
| 2026-09-10 | TWD 87.40 | +0.46% | TWD 87.50 | TWD 88.70 | TWD 85.20 | 1.10M |
| 2026-09-09 | TWD 87.00 | +3.82% | TWD 84.00 | TWD 87.70 | TWD 84.00 | 923.50K |
| 2026-09-08 | TWD 83.80 | -2.90% | TWD 86.50 | TWD 86.90 | TWD 83.80 | 899.32K |
| 2026-09-07 | TWD 86.30 | -1.93% | TWD 89.50 | TWD 89.50 | TWD 86.30 | 877.13K |
| 2026-09-04 | TWD 88.00 | +2.33% | TWD 87.60 | TWD 88.40 | TWD 86.00 | 770.28K |
| 2026-09-03 | TWD 86.00 | -3.91% | TWD 89.50 | TWD 90.50 | TWD 85.60 | 1.40M |
| 2026-09-02 | TWD 89.50 | +0.74% | TWD 88.80 | TWD 91.90 | TWD 88.10 | 2.55M |
| 2026-09-01 | TWD 88.85 | +5.48% | TWD 84.62 | TWD 90.29 | TWD 84.62 | 3.05M |
| 2026-08-31 | TWD 84.23 | -2.12% | TWD 84.62 | TWD 85.77 | TWD 83.27 | 4.56M |
| 2026-08-28 | TWD 86.06 | +1.82% | TWD 87.02 | TWD 90.00 | TWD 85.77 | 2.02M |
| 2026-08-27 | TWD 84.52 | +0.80% | TWD 84.81 | TWD 86.44 | TWD 83.75 | 1.07M |
| 2026-08-26 | TWD 83.85 | +2.47% | TWD 81.83 | TWD 84.13 | TWD 81.83 | 808.48K |
| 2026-08-25 | TWD 81.83 | +0.24% | TWD 81.63 | TWD 82.21 | TWD 79.13 | 526.95K |
| 2026-08-24 | TWD 81.63 | +2.41% | TWD 80.58 | TWD 82.21 | TWD 79.81 | 707.63K |
| 2026-08-21 | TWD 79.71 | +0.85% | TWD 79.04 | TWD 79.90 | TWD 78.08 | 558.65K |
| 2026-08-20 | TWD 79.04 | -1.32% | TWD 80.48 | TWD 81.06 | TWD 78.75 | 626.67K |
| 2026-08-19 | TWD 80.10 | +0.24% | TWD 78.56 | TWD 80.67 | TWD 77.98 | 796.97K |
| 2026-08-18 | TWD 79.90 | -2.58% | TWD 81.83 | TWD 82.21 | TWD 79.62 | 941.07K |
| 2026-08-17 | TWD 82.02 | 0.00% | TWD 82.02 | TWD 82.98 | TWD 81.35 | 526.30K |
| 2026-08-14 | TWD 82.02 | -1.95% | TWD 84.23 | TWD 84.23 | TWD 81.73 | 1.06M |
| 2026-08-13 | TWD 83.65 | +0.35% | TWD 83.85 | TWD 85.38 | TWD 83.37 | 1.28M |
| 2026-08-12 | TWD 83.37 | +0.81% | TWD 83.17 | TWD 86.54 | TWD 83.17 | 1.12M |
| 2026-08-11 | TWD 82.69 | -1.38% | TWD 82.21 | TWD 83.65 | TWD 81.83 | 887.24K |
| 2026-08-10 | TWD 83.85 | +2.47% | TWD 82.21 | TWD 84.04 | TWD 81.73 | 1.03M |
| 2026-08-07 | TWD 81.83 | -2.18% | TWD 83.65 | TWD 84.90 | TWD 81.15 | 1.08M |
| 2026-08-06 | TWD 83.65 | +2.84% | TWD 80.38 | TWD 83.65 | TWD 79.81 | 984.19K |
| 2026-08-05 | TWD 81.35 | +2.55% | TWD 80.67 | TWD 81.92 | TWD 80.10 | 1.18M |
| 2026-08-04 | TWD 79.33 | +3.13% | TWD 75.38 | TWD 80.00 | TWD 75.29 | 902.78K |
| 2026-08-03 | TWD 76.92 | +4.03% | TWD 73.94 | TWD 77.88 | TWD 73.08 | 1.05M |
| 2026-07-31 | TWD 73.94 | +6.95% | TWD 73.08 | TWD 75.96 | TWD 72.40 | 1.89M |
| 2026-07-30 | TWD 69.13 | -4.77% | TWD 68.46 | TWD 72.88 | TWD 67.79 | 2.13M |
| 2026-07-29 | TWD 72.60 | -4.91% | TWD 76.54 | TWD 77.12 | TWD 69.23 | 3.30M |
| 2026-07-28 | TWD 76.35 | -6.48% | TWD 78.85 | TWD 78.85 | TWD 76.06 | 1.84M |
| 2026-07-27 | TWD 81.63 | -0.12% | TWD 82.21 | TWD 82.21 | TWD 79.81 | 1.21M |
| 2026-07-24 | TWD 81.73 | -4.17% | TWD 84.13 | TWD 85.10 | TWD 80.96 | 1.64M |
| 2026-07-23 | TWD 85.29 | -1.11% | TWD 87.02 | TWD 87.12 | TWD 84.62 | 864.95K |
| 2026-07-22 | TWD 86.25 | +2.87% | TWD 85.19 | TWD 87.50 | TWD 84.62 | 1.36M |
| 2026-07-21 | TWD 83.85 | +2.23% | TWD 82.02 | TWD 84.04 | TWD 82.02 | 1.17M |
| 2026-07-20 | TWD 82.02 | -3.94% | TWD 85.10 | TWD 86.44 | TWD 76.92 | 2.85M |
| 2026-07-17 | TWD 85.38 | -7.98% | TWD 89.52 | TWD 90.29 | TWD 85.00 | 2.52M |
| 2026-07-16 | TWD 92.79 | -1.53% | TWD 94.71 | TWD 94.71 | TWD 91.35 | 711.00K |
| 2026-07-15 | TWD 94.23 | +1.77% | TWD 92.79 | TWD 94.71 | TWD 92.12 | 837.77K |
| 2026-07-14 | TWD 92.60 | -3.22% | TWD 95.19 | TWD 95.67 | TWD 87.02 | 2.59M |
| 2026-07-13 | TWD 95.67 | -2.45% | TWD 98.56 | TWD 100.00 | TWD 94.23 | 2.21M |
| 2026-07-10 | TWD 98.08 | 0.00% | TWD 98.08 | TWD 98.08 | TWD 98.08 | 0 |
| 2026-07-09 | TWD 98.08 | -3.32% | TWD 100.48 | TWD 100.96 | TWD 97.60 | 1.35M |
| 2026-07-08 | TWD 101.44 | 0.00% | TWD 102.40 | TWD 103.37 | TWD 100.00 | 789.50K |
| 2026-07-07 | TWD 101.44 | -3.21% | TWD 105.29 | TWD 106.73 | TWD 100.96 | 1.33M |
| 2026-07-06 | TWD 104.81 | -2.24% | TWD 107.69 | TWD 108.17 | TWD 104.33 | 1.18M |
| 2026-07-03 | TWD 107.21 | +1.83% | TWD 104.33 | TWD 108.17 | TWD 103.85 | 1.73M |
| 2026-07-02 | TWD 105.29 | +2.34% | TWD 101.92 | TWD 105.29 | TWD 100.96 | 1.10M |
| 2026-07-01 | TWD 102.88 | -0.93% | TWD 104.81 | TWD 105.77 | TWD 100.96 | 1.37M |
| 2026-06-30 | TWD 103.85 | +3.35% | TWD 101.92 | TWD 104.81 | TWD 100.96 | 1.06M |
| 2026-06-29 | TWD 100.48 | +1.46% | TWD 99.04 | TWD 103.37 | TWD 98.08 | 1.44M |
| 2026-06-26 | TWD 99.04 | -4.63% | TWD 103.37 | TWD 103.37 | TWD 98.56 | 2.24M |
| 2026-06-25 | TWD 103.85 | -1.37% | TWD 106.25 | TWD 106.73 | TWD 103.37 | 1.94M |
| 2026-06-24 | TWD 105.29 | 0.00% | TWD 105.29 | TWD 106.73 | TWD 103.37 | 1.71M |
| 2026-06-23 | TWD 105.29 | -3.52% | TWD 110.10 | TWD 110.10 | TWD 105.29 | 2.11M |
| 2026-06-22 | TWD 109.13 | +0.44% | TWD 109.62 | TWD 110.10 | TWD 108.65 | 2.01M |
| 2026-06-18 | TWD 108.65 | 0.00% | TWD 109.13 | TWD 110.58 | TWD 108.65 | 2.36M |
| 2026-06-17 | TWD 108.65 | +2.26% | TWD 106.25 | TWD 108.65 | TWD 105.29 | 1.57M |
| 2026-06-16 | TWD 106.25 | -1.34% | TWD 108.65 | TWD 109.13 | TWD 106.25 | 1.91M |
| 2026-06-15 | TWD 107.69 | +4.19% | TWD 105.77 | TWD 110.10 | TWD 103.37 | 3.57M |
| 2026-06-12 | TWD 103.37 | +1.42% | TWD 105.77 | TWD 106.25 | TWD 102.88 | 1.55M |
| 2026-06-11 | TWD 101.92 | -2.30% | TWD 103.37 | TWD 104.33 | TWD 98.08 | 3.45M |
| 2026-06-10 | TWD 104.33 | -5.24% | TWD 108.17 | TWD 110.58 | TWD 104.33 | 4.28M |
| 2026-06-09 | TWD 110.10 | -4.98% | TWD 111.06 | TWD 112.98 | TWD 109.62 | 6.25M |
| 2026-06-08 | TWD 115.87 | -1.23% | TWD 105.77 | TWD 116.35 | TWD 105.77 | 5.25M |
| 2026-06-05 | TWD 117.31 | -5.79% | TWD 123.08 | TWD 123.56 | TWD 115.38 | 6.26M |
| 2026-06-04 | TWD 124.52 | -3.00% | TWD 125.96 | TWD 126.92 | TWD 123.08 | 5.70M |
| 2026-06-03 | TWD 128.37 | 0.00% | TWD 129.81 | TWD 130.77 | TWD 125.96 | 11.64M |
| 2026-06-02 | TWD 128.37 | +8.10% | TWD 124.52 | TWD 130.29 | TWD 124.52 | 28.49M |
| 2026-06-01 | TWD 118.75 | +1.23% | TWD 118.75 | TWD 122.12 | TWD 117.31 | 8.64M |
| 2026-05-29 | TWD 117.31 | +3.83% | TWD 114.42 | TWD 119.23 | TWD 113.94 | 5.95M |
| 2026-05-28 | TWD 112.98 | -1.67% | TWD 115.38 | TWD 116.83 | TWD 111.06 | 5.20M |
| 2026-05-27 | TWD 114.90 | -3.63% | TWD 119.23 | TWD 120.19 | TWD 114.42 | 8.32M |