Cherng Tay Technology Co., Ltd. 4767
TPEX · Taiwan · Process Industries
TWD 28.70+0.60 (+2.14%)
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 28.70 | +2.14% | TWD 28.20 | TWD 29.45 | TWD 28.20 | 44.28K |
| 2026-10-01 | TWD 28.10 | -0.35% | TWD 28.10 | TWD 28.10 | TWD 28.10 | 6.00K |
| 2026-09-30 | TWD 28.20 | -0.35% | TWD 28.35 | TWD 28.35 | TWD 28.00 | 6.00K |
| 2026-09-29 | TWD 28.30 | +1.80% | TWD 28.40 | TWD 28.40 | TWD 27.80 | 69.00K |
| 2026-09-24 | TWD 27.80 | 0.00% | TWD 27.80 | TWD 27.80 | TWD 27.45 | 7.00K |
| 2026-09-23 | TWD 27.80 | +0.36% | TWD 27.85 | TWD 27.85 | TWD 27.30 | 19.00K |
| 2026-09-22 | TWD 27.70 | -0.72% | TWD 27.90 | TWD 27.90 | TWD 27.60 | 3.00K |
| 2026-09-21 | TWD 27.90 | -0.36% | TWD 28.40 | TWD 28.45 | TWD 27.30 | 20.00K |
| 2026-09-18 | TWD 28.00 | -0.36% | TWD 28.30 | TWD 28.30 | TWD 28.00 | 3.00K |
| 2026-09-17 | TWD 28.10 | 0.00% | TWD 28.10 | TWD 28.10 | TWD 28.10 | 1.00K |
| 2026-09-16 | TWD 28.10 | +1.26% | TWD 27.90 | TWD 28.10 | TWD 27.70 | 8.00K |
| 2026-09-15 | TWD 27.75 | 0.00% | TWD 28.30 | TWD 28.30 | TWD 27.45 | 6.00K |
| 2026-09-14 | TWD 27.75 | -0.54% | TWD 27.90 | TWD 27.90 | TWD 27.25 | 16.00K |
| 2026-09-11 | TWD 27.90 | -4.62% | TWD 27.70 | TWD 28.30 | TWD 27.50 | 40.00K |
| 2026-09-10 | TWD 29.25 | -0.51% | TWD 29.30 | TWD 29.30 | TWD 28.80 | 4.00K |
| 2026-09-09 | TWD 29.40 | +1.38% | TWD 28.70 | TWD 29.45 | TWD 28.70 | 19.00K |
| 2026-09-08 | TWD 29.00 | -0.17% | TWD 29.10 | TWD 29.20 | TWD 28.50 | 23.00K |
| 2026-09-07 | TWD 29.05 | -1.53% | TWD 29.00 | TWD 29.45 | TWD 28.75 | 10.00K |
| 2026-09-04 | TWD 29.50 | +2.61% | TWD 28.75 | TWD 29.50 | TWD 28.70 | 30.00K |
| 2026-09-03 | TWD 28.75 | -1.20% | TWD 28.50 | TWD 29.10 | TWD 28.50 | 7.00K |
| 2026-09-02 | TWD 29.10 | +1.75% | TWD 29.50 | TWD 29.50 | TWD 28.60 | 24.01K |
| 2026-09-01 | TWD 28.60 | -2.22% | TWD 29.00 | TWD 29.10 | TWD 28.60 | 9.00K |
| 2026-08-31 | TWD 29.25 | -1.68% | TWD 30.30 | TWD 30.30 | TWD 29.00 | 18.00K |
| 2026-08-28 | TWD 29.75 | +3.66% | TWD 28.50 | TWD 29.75 | TWD 28.50 | 43.00K |
| 2026-08-27 | TWD 28.70 | 0.00% | TWD 28.70 | TWD 28.70 | TWD 28.70 | 6.00K |
| 2026-08-26 | TWD 28.70 | +4.36% | TWD 28.85 | TWD 28.90 | TWD 27.85 | 45.00K |
| 2026-08-25 | TWD 27.50 | +0.36% | TWD 27.20 | TWD 27.50 | TWD 27.20 | 18.00K |
| 2026-08-24 | TWD 27.40 | -0.54% | TWD 27.20 | TWD 27.45 | TWD 27.05 | 19.00K |
| 2026-08-21 | TWD 27.55 | +0.55% | TWD 27.95 | TWD 27.95 | TWD 27.55 | 7.00K |
| 2026-08-20 | TWD 27.40 | -0.36% | TWD 27.40 | TWD 27.40 | TWD 27.40 | 5.05K |
| 2026-08-19 | TWD 27.50 | +0.36% | TWD 27.45 | TWD 27.55 | TWD 27.40 | 12.00K |
| 2026-08-18 | TWD 27.40 | +0.37% | TWD 27.40 | TWD 27.95 | TWD 27.35 | 47.00K |
| 2026-08-17 | TWD 27.30 | -2.50% | TWD 27.95 | TWD 27.95 | TWD 27.10 | 58.00K |
| 2026-08-14 | TWD 28.00 | +5.86% | TWD 29.05 | TWD 29.05 | TWD 27.70 | 433.00K |
| 2026-08-13 | TWD 26.45 | -0.19% | TWD 26.50 | TWD 26.50 | TWD 26.45 | 8.01K |
| 2026-08-12 | TWD 26.50 | 0.00% | TWD 26.50 | TWD 26.50 | TWD 26.45 | 9.00K |
| 2026-08-11 | TWD 26.50 | +0.19% | TWD 26.35 | TWD 26.50 | TWD 26.30 | 14.00K |
| 2026-08-10 | TWD 26.45 | -0.19% | TWD 26.50 | TWD 26.50 | TWD 26.10 | 30.00K |
| 2026-08-07 | TWD 26.50 | -0.56% | TWD 26.50 | TWD 26.50 | TWD 26.50 | 2.00K |
| 2026-08-06 | TWD 26.65 | -0.19% | TWD 26.70 | TWD 26.70 | TWD 26.50 | 11.00K |
| 2026-08-05 | TWD 26.70 | +2.10% | TWD 25.50 | TWD 26.70 | TWD 25.45 | 7.00K |
| 2026-08-04 | TWD 26.15 | +0.38% | TWD 26.05 | TWD 26.15 | TWD 25.70 | 7.00K |
| 2026-08-03 | TWD 26.05 | -0.57% | TWD 26.15 | TWD 26.15 | TWD 26.00 | 12.00K |
| 2026-07-31 | TWD 26.20 | 0.00% | TWD 26.40 | TWD 26.40 | TWD 26.00 | 11.00K |
| 2026-07-30 | TWD 26.20 | 0.00% | TWD 26.20 | TWD 26.20 | TWD 26.20 | 2.00K |
| 2026-07-29 | TWD 26.20 | -0.76% | TWD 26.10 | TWD 26.40 | TWD 26.05 | 9.00K |
| 2026-07-28 | TWD 26.40 | +0.76% | TWD 25.55 | TWD 26.40 | TWD 25.50 | 17.00K |
| 2026-07-27 | TWD 26.20 | -4.73% | TWD 25.55 | TWD 26.20 | TWD 25.55 | 7.00K |
| 2026-07-24 | TWD 27.50 | +0.36% | TWD 27.40 | TWD 27.50 | TWD 27.25 | 12.00K |
| 2026-07-23 | TWD 27.40 | -0.36% | TWD 27.50 | TWD 27.50 | TWD 27.05 | 4.00K |
| 2026-07-22 | TWD 27.50 | +1.10% | TWD 27.40 | TWD 27.50 | TWD 27.40 | 4.00K |
| 2026-07-21 | TWD 27.20 | +0.37% | TWD 27.00 | TWD 27.20 | TWD 27.00 | 7.00K |
| 2026-07-20 | TWD 27.10 | -0.37% | TWD 26.60 | TWD 27.10 | TWD 26.60 | 6.00K |
| 2026-07-17 | TWD 27.20 | -0.73% | TWD 27.30 | TWD 27.30 | TWD 27.10 | 5.00K |
| 2026-07-16 | TWD 27.40 | +0.18% | TWD 27.40 | TWD 27.40 | TWD 27.40 | 7.00K |
| 2026-07-15 | TWD 27.35 | -0.18% | TWD 27.45 | TWD 27.45 | TWD 27.35 | 4.00K |
| 2026-07-14 | TWD 27.40 | -0.72% | TWD 27.40 | TWD 27.40 | TWD 27.40 | 1.00K |
| 2026-07-13 | TWD 27.60 | +1.10% | TWD 27.10 | TWD 27.70 | TWD 27.00 | 11.00K |
| 2026-07-10 | TWD 27.30 | 0.00% | TWD 27.30 | TWD 27.30 | TWD 27.30 | 0 |
| 2026-07-09 | TWD 27.30 | 0.00% | TWD 27.05 | TWD 27.30 | TWD 27.05 | 4.00K |
| 2026-07-08 | TWD 27.30 | -0.36% | TWD 27.10 | TWD 27.30 | TWD 26.95 | 13.00K |
| 2026-07-07 | TWD 27.40 | -0.36% | TWD 27.50 | TWD 27.50 | TWD 27.00 | 10.00K |
| 2026-07-06 | TWD 27.50 | +0.55% | TWD 27.30 | TWD 27.50 | TWD 27.30 | 8.00K |
| 2026-07-03 | TWD 27.35 | 0.00% | TWD 27.00 | TWD 27.35 | TWD 27.00 | 9.00K |
| 2026-07-02 | TWD 27.35 | +1.67% | TWD 26.90 | TWD 27.35 | TWD 26.90 | 7.00K |
| 2026-07-01 | TWD 26.90 | -1.10% | TWD 26.45 | TWD 26.90 | TWD 26.45 | 11.00K |
| 2026-06-30 | TWD 27.20 | +0.74% | TWD 27.20 | TWD 27.20 | TWD 27.20 | 1.00K |
| 2026-06-29 | TWD 27.00 | -0.74% | TWD 26.90 | TWD 27.00 | TWD 26.50 | 3.00K |
| 2026-06-26 | TWD 27.20 | 0.00% | TWD 27.00 | TWD 27.50 | TWD 26.90 | 27.00K |
| 2026-06-25 | TWD 27.20 | 0.00% | TWD 27.20 | TWD 27.20 | TWD 27.20 | 0 |
| 2026-06-24 | TWD 27.20 | 0.00% | TWD 27.20 | TWD 27.20 | TWD 27.20 | 1.00K |
| 2026-06-23 | TWD 27.20 | +0.37% | TWD 26.55 | TWD 27.30 | TWD 26.50 | 16.00K |
| 2026-06-22 | TWD 27.10 | +0.56% | TWD 27.50 | TWD 27.50 | TWD 26.95 | 7.00K |
| 2026-06-18 | TWD 26.95 | -2.18% | TWD 26.90 | TWD 27.50 | TWD 26.90 | 34.00K |
| 2026-06-17 | TWD 27.55 | +1.10% | TWD 27.55 | TWD 27.55 | TWD 27.55 | 1.00K |
| 2026-06-16 | TWD 27.25 | -1.09% | TWD 27.40 | TWD 27.40 | TWD 26.85 | 12.00K |
| 2026-06-15 | TWD 27.55 | 0.00% | TWD 27.55 | TWD 27.55 | TWD 27.55 | 0 |
| 2026-06-12 | TWD 27.55 | +1.66% | TWD 27.50 | TWD 27.60 | TWD 26.85 | 4.00K |
| 2026-06-11 | TWD 27.10 | 0.00% | TWD 27.00 | TWD 27.10 | TWD 26.75 | 5.00K |
| 2026-06-10 | TWD 27.10 | 0.00% | TWD 27.30 | TWD 27.30 | TWD 26.60 | 3.00K |
| 2026-06-09 | TWD 27.10 | +2.65% | TWD 27.10 | TWD 27.10 | TWD 27.10 | 2.00K |
| 2026-06-08 | TWD 26.40 | -4.00% | TWD 26.60 | TWD 26.60 | TWD 26.05 | 8.00K |
| 2026-06-05 | TWD 27.50 | -0.72% | TWD 27.65 | TWD 27.65 | TWD 27.30 | 9.00K |
| 2026-06-04 | TWD 27.70 | +2.03% | TWD 28.00 | TWD 28.00 | TWD 27.25 | 18.00K |
| 2026-06-03 | TWD 27.15 | +0.18% | TWD 27.20 | TWD 27.20 | TWD 27.05 | 16.10K |
| 2026-06-02 | TWD 27.10 | +0.93% | TWD 26.85 | TWD 27.10 | TWD 26.85 | 9.00K |
| 2026-06-01 | TWD 26.85 | -0.56% | TWD 27.00 | TWD 27.00 | TWD 26.75 | 13.00K |
| 2026-05-29 | TWD 27.00 | +0.37% | TWD 27.00 | TWD 27.05 | TWD 26.65 | 23.00K |
| 2026-05-28 | TWD 26.90 | +0.75% | TWD 26.65 | TWD 26.90 | TWD 26.65 | 17.00K |
| 2026-05-27 | TWD 26.70 | +0.19% | TWD 26.85 | TWD 26.85 | TWD 26.10 | 16.00K |