Champ-Ray Industrial Co., Ltd. 7642
TPEX · Taiwan · Consumer Durables
TWD 68.80+0.60 (+0.88%)
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 68.80 | +0.88% | TWD 69.90 | TWD 69.90 | TWD 68.00 | 22.21K |
| 2026-10-01 | TWD 68.20 | -0.44% | TWD 68.50 | TWD 68.50 | TWD 67.40 | 8.00K |
| 2026-09-30 | TWD 68.50 | 0.00% | TWD 68.50 | TWD 69.30 | TWD 68.00 | 33.02K |
| 2026-09-29 | TWD 68.50 | -3.25% | TWD 70.20 | TWD 70.20 | TWD 68.00 | 35.05K |
| 2026-09-24 | TWD 70.80 | +3.21% | TWD 68.90 | TWD 71.10 | TWD 68.80 | 16.00K |
| 2026-09-23 | TWD 68.60 | +0.44% | TWD 68.50 | TWD 69.00 | TWD 68.30 | 9.00K |
| 2026-09-22 | TWD 68.30 | -0.73% | TWD 69.20 | TWD 71.30 | TWD 68.00 | 38.00K |
| 2026-09-21 | TWD 68.80 | -3.51% | TWD 71.30 | TWD 71.30 | TWD 68.00 | 48.02K |
| 2026-09-18 | TWD 71.30 | +1.86% | TWD 70.00 | TWD 73.00 | TWD 70.00 | 20.01K |
| 2026-09-17 | TWD 70.00 | +1.45% | TWD 70.70 | TWD 71.00 | TWD 69.50 | 7.00K |
| 2026-09-16 | TWD 69.00 | -3.23% | TWD 71.00 | TWD 71.00 | TWD 68.00 | 39.01K |
| 2026-09-15 | TWD 71.30 | -1.79% | TWD 72.60 | TWD 72.60 | TWD 70.10 | 15.00K |
| 2026-09-14 | TWD 72.60 | -1.63% | TWD 73.90 | TWD 73.90 | TWD 71.70 | 19.00K |
| 2026-09-11 | TWD 73.80 | -0.94% | TWD 74.50 | TWD 75.60 | TWD 72.10 | 38.00K |
| 2026-09-10 | TWD 74.50 | -3.62% | TWD 75.00 | TWD 75.00 | TWD 74.50 | 3.10K |
| 2026-09-09 | TWD 77.30 | +2.11% | TWD 75.00 | TWD 77.30 | TWD 74.90 | 7.00K |
| 2026-09-08 | TWD 75.70 | -0.13% | TWD 75.20 | TWD 76.00 | TWD 75.00 | 15.00K |
| 2026-09-07 | TWD 75.80 | +0.13% | TWD 75.80 | TWD 75.80 | TWD 75.80 | 5.00K |
| 2026-09-04 | TWD 75.70 | -0.66% | TWD 76.00 | TWD 76.30 | TWD 75.70 | 5.00K |
| 2026-09-03 | TWD 76.20 | -1.04% | TWD 77.00 | TWD 77.70 | TWD 76.20 | 8.00K |
| 2026-09-02 | TWD 77.00 | -0.13% | TWD 76.80 | TWD 77.00 | TWD 75.90 | 9.00K |
| 2026-09-01 | TWD 77.10 | -0.26% | TWD 78.10 | TWD 79.30 | TWD 76.70 | 20.00K |
| 2026-08-31 | TWD 77.30 | -2.15% | TWD 77.90 | TWD 77.90 | TWD 77.30 | 5.00K |
| 2026-08-28 | TWD 79.00 | +1.15% | TWD 77.60 | TWD 79.00 | TWD 77.40 | 23.00K |
| 2026-08-27 | TWD 78.10 | -1.39% | TWD 79.00 | TWD 79.00 | TWD 78.10 | 4.00K |
| 2026-08-26 | TWD 79.20 | +0.89% | TWD 77.70 | TWD 79.30 | TWD 76.90 | 22.00K |
| 2026-08-25 | TWD 78.50 | +0.26% | TWD 77.70 | TWD 79.00 | TWD 77.30 | 7.00K |
| 2026-08-24 | TWD 78.30 | -1.26% | TWD 79.00 | TWD 79.00 | TWD 78.30 | 3.00K |
| 2026-08-21 | TWD 79.30 | +0.38% | TWD 79.00 | TWD 79.30 | TWD 77.40 | 6.00K |
| 2026-08-20 | TWD 79.00 | +1.02% | TWD 77.20 | TWD 79.00 | TWD 77.20 | 9.00K |
| 2026-08-19 | TWD 78.20 | +0.39% | TWD 75.80 | TWD 78.30 | TWD 75.80 | 10.00K |
| 2026-08-18 | TWD 77.90 | 0.00% | TWD 77.70 | TWD 78.50 | TWD 76.70 | 18.00K |
| 2026-08-17 | TWD 77.90 | -1.14% | TWD 79.50 | TWD 81.20 | TWD 77.90 | 28.00K |
| 2026-08-14 | TWD 78.80 | +1.55% | TWD 77.70 | TWD 82.00 | TWD 77.70 | 73.12K |
| 2026-08-13 | TWD 77.60 | -1.77% | TWD 80.10 | TWD 80.10 | TWD 77.60 | 26.00K |
| 2026-08-12 | TWD 79.00 | -0.25% | TWD 78.00 | TWD 79.50 | TWD 77.00 | 16.00K |
| 2026-08-11 | TWD 79.20 | -0.63% | TWD 79.90 | TWD 80.20 | TWD 78.00 | 12.00K |
| 2026-08-10 | TWD 79.70 | -0.50% | TWD 80.30 | TWD 80.30 | TWD 78.50 | 17.00K |
| 2026-08-07 | TWD 80.10 | +3.76% | TWD 78.60 | TWD 80.30 | TWD 77.50 | 27.00K |
| 2026-08-06 | TWD 77.20 | -1.03% | TWD 78.00 | TWD 79.20 | TWD 76.70 | 12.00K |
| 2026-08-05 | TWD 78.00 | +1.43% | TWD 76.40 | TWD 78.70 | TWD 76.40 | 20.00K |
| 2026-08-04 | TWD 76.90 | +0.52% | TWD 76.50 | TWD 77.00 | TWD 74.30 | 9.00K |
| 2026-08-03 | TWD 76.50 | -0.52% | TWD 75.80 | TWD 76.80 | TWD 75.80 | 7.04K |
| 2026-07-31 | TWD 76.90 | +0.39% | TWD 78.00 | TWD 79.40 | TWD 74.70 | 38.00K |
| 2026-07-30 | TWD 76.60 | -1.67% | TWD 77.90 | TWD 79.00 | TWD 75.20 | 23.00K |
| 2026-07-29 | TWD 77.90 | -3.95% | TWD 78.30 | TWD 78.90 | TWD 73.40 | 52.00K |
| 2026-07-28 | TWD 81.10 | -0.86% | TWD 79.20 | TWD 81.30 | TWD 78.80 | 41.00K |
| 2026-07-27 | TWD 81.80 | +0.99% | TWD 81.00 | TWD 81.80 | TWD 77.20 | 30.00K |
| 2026-07-24 | TWD 81.00 | +0.25% | TWD 81.40 | TWD 81.60 | TWD 79.40 | 24.00K |
| 2026-07-23 | TWD 80.80 | +0.75% | TWD 82.00 | TWD 82.00 | TWD 80.20 | 20.04K |
| 2026-07-22 | TWD 80.20 | -1.35% | TWD 80.00 | TWD 82.50 | TWD 78.20 | 62.00K |
| 2026-07-21 | TWD 81.30 | -0.85% | TWD 82.20 | TWD 83.50 | TWD 80.50 | 49.00K |
| 2026-07-20 | TWD 82.00 | -1.20% | TWD 83.00 | TWD 84.50 | TWD 82.00 | 77.38K |
| 2026-07-17 | TWD 83.00 | -1.43% | TWD 82.00 | TWD 84.10 | TWD 81.30 | 124.00K |
| 2026-07-16 | TWD 84.20 | +2.56% | TWD 83.10 | TWD 86.10 | TWD 80.60 | 197.00K |
| 2026-07-15 | TWD 82.10 | +4.45% | TWD 80.20 | TWD 83.50 | TWD 78.30 | 147.04K |
| 2026-07-14 | TWD 78.60 | +2.08% | TWD 78.90 | TWD 80.10 | TWD 75.70 | 105.01K |
| 2026-07-13 | TWD 77.00 | +1.45% | TWD 76.80 | TWD 79.00 | TWD 76.60 | 76.00K |
| 2026-07-10 | TWD 75.90 | 0.00% | TWD 75.90 | TWD 75.90 | TWD 75.90 | 0 |
| 2026-07-09 | TWD 75.90 | 0.00% | TWD 76.50 | TWD 76.90 | TWD 75.90 | 10.00K |
| 2026-07-08 | TWD 75.90 | -0.65% | TWD 76.50 | TWD 76.50 | TWD 74.50 | 25.00K |
| 2026-07-07 | TWD 76.40 | -4.74% | TWD 80.30 | TWD 80.30 | TWD 76.40 | 54.05K |
| 2026-07-06 | TWD 80.20 | +2.56% | TWD 78.40 | TWD 81.90 | TWD 78.40 | 129.00K |
| 2026-07-03 | TWD 78.20 | 0.00% | TWD 76.00 | TWD 79.20 | TWD 76.00 | 97.01K |
| 2026-07-02 | TWD 78.20 | +5.39% | TWD 73.60 | TWD 78.50 | TWD 73.60 | 161.00K |
| 2026-07-01 | TWD 74.20 | +2.34% | TWD 72.80 | TWD 76.40 | TWD 72.80 | 122.00K |
| 2026-06-30 | TWD 72.50 | +3.57% | TWD 73.80 | TWD 74.40 | TWD 70.10 | 89.00K |
| 2026-06-29 | TWD 70.00 | +4.17% | TWD 68.20 | TWD 71.90 | TWD 68.20 | 39.00K |
| 2026-06-26 | TWD 67.20 | -1.03% | TWD 68.50 | TWD 68.70 | TWD 66.80 | 11.00K |
| 2026-06-25 | TWD 67.90 | -1.59% | TWD 68.10 | TWD 68.50 | TWD 67.00 | 23.00K |
| 2026-06-24 | TWD 69.00 | +1.02% | TWD 68.40 | TWD 69.00 | TWD 67.20 | 32.00K |
| 2026-06-23 | TWD 68.30 | -3.94% | TWD 71.20 | TWD 71.20 | TWD 68.30 | 43.16K |
| 2026-06-22 | TWD 71.10 | -0.97% | TWD 71.80 | TWD 72.00 | TWD 71.10 | 19.00K |
| 2026-06-18 | TWD 71.80 | -1.37% | TWD 72.20 | TWD 73.50 | TWD 70.50 | 22.15K |
| 2026-06-17 | TWD 72.80 | +4.60% | TWD 68.90 | TWD 73.60 | TWD 68.80 | 13.02K |
| 2026-06-16 | TWD 69.60 | -5.43% | TWD 70.20 | TWD 70.50 | TWD 69.00 | 20.01K |
| 2026-06-15 | TWD 73.60 | -0.54% | TWD 72.90 | TWD 73.70 | TWD 72.60 | 41.01K |
| 2026-06-12 | TWD 74.00 | +0.68% | TWD 73.50 | TWD 75.00 | TWD 72.00 | 42.00K |
| 2026-06-11 | TWD 73.50 | +1.38% | TWD 75.20 | TWD 75.20 | TWD 71.30 | 33.00K |
| 2026-06-10 | TWD 72.50 | -5.35% | TWD 75.20 | TWD 76.00 | TWD 71.60 | 37.15K |
| 2026-06-09 | TWD 76.60 | +0.79% | TWD 76.00 | TWD 77.60 | TWD 73.20 | 42.00K |
| 2026-06-08 | TWD 76.00 | -0.78% | TWD 70.20 | TWD 76.00 | TWD 70.20 | 62.01K |
| 2026-06-05 | TWD 76.60 | +4.64% | TWD 75.50 | TWD 80.30 | TWD 74.30 | 324.00K |
| 2026-06-04 | TWD 73.20 | +9.91% | TWD 67.50 | TWD 73.20 | TWD 66.50 | 131.00K |
| 2026-06-03 | TWD 66.60 | +1.06% | TWD 65.70 | TWD 66.70 | TWD 65.70 | 36.00K |
| 2026-06-02 | TWD 65.90 | -1.35% | TWD 66.70 | TWD 66.70 | TWD 65.40 | 75.01K |
| 2026-06-01 | TWD 66.80 | +0.75% | TWD 66.60 | TWD 67.00 | TWD 66.40 | 25.20K |
| 2026-05-29 | TWD 66.30 | +0.45% | TWD 65.40 | TWD 66.60 | TWD 65.40 | 36.02K |
| 2026-05-28 | TWD 66.00 | -0.90% | TWD 68.40 | TWD 68.40 | TWD 65.60 | 22.10K |
| 2026-05-27 | TWD 66.60 | -2.06% | TWD 66.80 | TWD 67.00 | TWD 66.00 | 14.17K |