Chi Yi Hsin Technology Co., Ltd. 7848
TPEX · Taiwan · Industrial Services
TWD 420.00-4.00 (-0.94%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 417.50 | -1.53% | TWD 418.00 | TWD 421.50 | TWD 416.00 | 55.07K |
| 2026-10-01 | TWD 424.00 | +1.44% | TWD 420.50 | TWD 428.00 | TWD 415.00 | 56.74K |
| 2026-09-30 | TWD 418.00 | -0.48% | TWD 420.00 | TWD 420.50 | TWD 413.50 | 89.25K |
| 2026-09-29 | TWD 420.00 | +3.96% | TWD 406.00 | TWD 426.50 | TWD 403.50 | 190.07K |
| 2026-09-24 | TWD 404.00 | +0.87% | TWD 400.00 | TWD 408.00 | TWD 400.00 | 103.18K |
| 2026-09-23 | TWD 400.50 | -3.38% | TWD 414.50 | TWD 414.50 | TWD 400.50 | 123.38K |
| 2026-09-22 | TWD 414.50 | +11.13% | TWD 375.00 | TWD 417.50 | TWD 375.00 | 276.14K |
| 2026-09-21 | TWD 373.00 | +7.18% | TWD 348.00 | TWD 375.00 | TWD 346.50 | 132.05K |
| 2026-09-18 | TWD 348.00 | +1.61% | TWD 344.00 | TWD 350.00 | TWD 342.50 | 19.25K |
| 2026-09-17 | TWD 342.50 | -0.87% | TWD 345.50 | TWD 345.50 | TWD 340.50 | 21.47K |
| 2026-09-16 | TWD 345.50 | +1.17% | TWD 340.00 | TWD 345.50 | TWD 340.00 | 26.64K |
| 2026-09-15 | TWD 341.50 | -1.73% | TWD 340.50 | TWD 350.00 | TWD 340.50 | 33.35K |
| 2026-09-14 | TWD 347.50 | +1.91% | TWD 340.50 | TWD 347.50 | TWD 340.00 | 10.68K |
| 2026-09-11 | TWD 341.00 | +0.15% | TWD 344.00 | TWD 347.00 | TWD 341.00 | 17.45K |
| 2026-09-10 | TWD 340.50 | -2.16% | TWD 341.00 | TWD 347.50 | TWD 340.50 | 27.60K |
| 2026-09-09 | TWD 348.00 | +2.05% | TWD 339.00 | TWD 350.00 | TWD 339.00 | 9.57K |
| 2026-09-08 | TWD 341.00 | -2.15% | TWD 348.50 | TWD 348.50 | TWD 335.50 | 35.87K |
| 2026-09-07 | TWD 348.50 | -0.43% | TWD 350.00 | TWD 350.00 | TWD 342.50 | 29.01K |
| 2026-09-04 | TWD 350.00 | -0.28% | TWD 351.00 | TWD 354.50 | TWD 345.50 | 14.10K |
| 2026-09-03 | TWD 351.00 | +0.57% | TWD 350.50 | TWD 352.00 | TWD 345.00 | 15.72K |
| 2026-09-02 | TWD 349.00 | -0.29% | TWD 348.00 | TWD 351.00 | TWD 347.50 | 17.87K |
| 2026-09-01 | TWD 350.00 | +1.01% | TWD 346.00 | TWD 351.00 | TWD 345.00 | 22.99K |
| 2026-08-31 | TWD 346.50 | +1.32% | TWD 341.00 | TWD 346.50 | TWD 339.00 | 9.20K |
| 2026-08-28 | TWD 342.00 | -1.30% | TWD 346.50 | TWD 347.50 | TWD 340.00 | 7.14K |
| 2026-08-27 | TWD 346.50 | +1.76% | TWD 347.50 | TWD 347.50 | TWD 346.50 | 555 |
| 2026-08-26 | TWD 340.50 | -1.87% | TWD 346.50 | TWD 353.00 | TWD 338.00 | 56.63K |
| 2026-08-25 | TWD 347.00 | -0.43% | TWD 350.00 | TWD 350.00 | TWD 342.00 | 54.02K |
| 2026-08-24 | TWD 348.50 | -0.71% | TWD 354.50 | TWD 354.50 | TWD 345.50 | 25.71K |
| 2026-08-21 | TWD 351.00 | +1.45% | TWD 348.50 | TWD 356.00 | TWD 347.50 | 11.55K |
| 2026-08-20 | TWD 346.00 | -0.72% | TWD 348.50 | TWD 348.50 | TWD 342.00 | 22.00K |
| 2026-08-19 | TWD 348.50 | -1.97% | TWD 345.50 | TWD 349.00 | TWD 342.00 | 9.10K |
| 2026-08-18 | TWD 355.50 | -3.92% | TWD 369.50 | TWD 369.50 | TWD 350.00 | 28.70K |
| 2026-08-17 | TWD 370.00 | -2.12% | TWD 378.00 | TWD 378.00 | TWD 363.00 | 45.46K |
| 2026-08-14 | TWD 378.00 | +8.93% | TWD 347.00 | TWD 400.00 | TWD 347.00 | 159.34K |
| 2026-08-13 | TWD 347.00 | +1.46% | TWD 342.50 | TWD 347.00 | TWD 331.00 | 46.91K |
| 2026-08-12 | TWD 342.00 | -0.15% | TWD 338.50 | TWD 343.00 | TWD 336.00 | 8.84K |
| 2026-08-11 | TWD 342.50 | -3.66% | TWD 355.50 | TWD 355.50 | TWD 332.50 | 45.39K |
| 2026-08-10 | TWD 355.50 | +6.76% | TWD 333.00 | TWD 356.00 | TWD 333.00 | 43.44K |
| 2026-08-07 | TWD 333.00 | +0.30% | TWD 330.00 | TWD 333.00 | TWD 320.50 | 11.02K |
| 2026-08-06 | TWD 332.00 | +1.07% | TWD 320.00 | TWD 332.00 | TWD 320.00 | 9.51K |
| 2026-08-05 | TWD 328.50 | -0.90% | TWD 320.00 | TWD 331.50 | TWD 319.00 | 14.15K |
| 2026-08-04 | TWD 331.50 | +2.47% | TWD 323.50 | TWD 331.50 | TWD 321.00 | 10.59K |
| 2026-08-03 | TWD 323.50 | -2.56% | TWD 332.00 | TWD 332.00 | TWD 319.00 | 13.96K |
| 2026-07-31 | TWD 332.00 | +4.73% | TWD 321.00 | TWD 332.00 | TWD 319.00 | 21.73K |
| 2026-07-30 | TWD 317.00 | +0.63% | TWD 317.50 | TWD 323.00 | TWD 312.00 | 22.68K |
| 2026-07-29 | TWD 315.00 | -8.70% | TWD 341.50 | TWD 343.00 | TWD 303.00 | 64.62K |
| 2026-07-28 | TWD 345.00 | -2.82% | TWD 355.00 | TWD 355.00 | TWD 338.50 | 20.55K |
| 2026-07-27 | TWD 355.00 | +2.01% | TWD 348.50 | TWD 355.00 | TWD 339.50 | 24.13K |
| 2026-07-24 | TWD 348.00 | +0.43% | TWD 340.00 | TWD 350.00 | TWD 340.00 | 4.66K |
| 2026-07-23 | TWD 346.50 | -1.00% | TWD 349.50 | TWD 350.00 | TWD 344.50 | 8.97K |
| 2026-07-22 | TWD 350.00 | -1.82% | TWD 359.50 | TWD 359.50 | TWD 347.00 | 3.81K |
| 2026-07-21 | TWD 356.50 | +0.56% | TWD 355.00 | TWD 357.50 | TWD 350.50 | 22.19K |
| 2026-07-20 | TWD 354.50 | +0.14% | TWD 349.00 | TWD 355.00 | TWD 347.50 | 7.68K |
| 2026-07-17 | TWD 354.00 | -2.48% | TWD 360.00 | TWD 363.00 | TWD 349.50 | 24.94K |
| 2026-07-16 | TWD 363.00 | -0.41% | TWD 363.00 | TWD 363.00 | TWD 352.00 | 933 |
| 2026-07-15 | TWD 364.50 | -3.19% | TWD 376.50 | TWD 376.50 | TWD 351.00 | 27.32K |
| 2026-07-14 | TWD 376.50 | -1.31% | TWD 381.50 | TWD 381.50 | TWD 363.50 | 28.50K |
| 2026-07-13 | TWD 381.50 | +2.97% | TWD 375.00 | TWD 381.50 | TWD 373.00 | 14.97K |
| 2026-07-09 | TWD 370.50 | 0.00% | TWD 372.00 | TWD 372.00 | TWD 370.50 | 113 |
| 2026-07-08 | TWD 370.50 | -1.72% | TWD 377.00 | TWD 378.00 | TWD 367.50 | 18.37K |
| 2026-07-07 | TWD 377.00 | +2.31% | TWD 362.00 | TWD 379.50 | TWD 362.00 | 48.68K |
| 2026-07-06 | TWD 368.50 | +5.44% | TWD 350.00 | TWD 368.50 | TWD 346.00 | 50.82K |
| 2026-07-03 | TWD 349.50 | +0.14% | TWD 349.00 | TWD 351.50 | TWD 346.50 | 21.82K |
| 2026-07-02 | TWD 349.00 | +0.72% | TWD 345.00 | TWD 349.00 | TWD 342.50 | 11.80K |
| 2026-07-01 | TWD 346.50 | +1.32% | TWD 336.00 | TWD 346.50 | TWD 336.00 | 12.58K |
| 2026-06-30 | TWD 342.00 | -0.29% | TWD 335.00 | TWD 343.00 | TWD 330.00 | 10.80K |
| 2026-06-29 | TWD 343.00 | -3.11% | TWD 354.00 | TWD 354.00 | TWD 335.00 | 31.24K |
| 2026-06-26 | TWD 354.00 | -0.56% | TWD 357.50 | TWD 360.00 | TWD 348.50 | 13.94K |
| 2026-06-25 | TWD 356.00 | -0.32% | TWD 355.00 | TWD 376.50 | TWD 350.00 | 142.74K |
| 2026-06-24 | TWD 357.14 | +5.26% | TWD 341.07 | TWD 357.14 | TWD 339.29 | 61.19K |
| 2026-06-23 | TWD 339.29 | -3.68% | TWD 354.91 | TWD 354.91 | TWD 337.50 | 118.16K |
| 2026-06-22 | TWD 352.23 | -4.13% | TWD 368.75 | TWD 375.89 | TWD 337.95 | 290.80K |
| 2026-06-18 | TWD 367.41 | -4.08% | TWD 384.38 | TWD 388.84 | TWD 358.04 | 132.90K |
| 2026-06-17 | TWD 383.04 | -3.16% | TWD 394.20 | TWD 394.20 | TWD 380.36 | 91.49K |
| 2026-06-16 | TWD 395.54 | +0.68% | TWD 391.96 | TWD 397.32 | TWD 391.96 | 21.91K |
| 2026-06-15 | TWD 392.86 | +0.11% | TWD 392.86 | TWD 394.64 | TWD 392.41 | 15.77K |
| 2026-06-12 | TWD 392.41 | +2.21% | TWD 392.41 | TWD 392.86 | TWD 383.93 | 15.76K |
| 2026-06-11 | TWD 383.93 | -0.46% | TWD 389.29 | TWD 389.29 | TWD 379.46 | 26.34K |
| 2026-06-10 | TWD 385.71 | -1.37% | TWD 389.73 | TWD 395.09 | TWD 385.71 | 34.33K |
| 2026-06-09 | TWD 391.07 | +4.66% | TWD 377.68 | TWD 398.66 | TWD 377.68 | 33.21K |
| 2026-06-08 | TWD 373.66 | -4.01% | TWD 383.93 | TWD 383.93 | TWD 370.98 | 67.83K |
| 2026-06-05 | TWD 389.29 | -1.13% | TWD 387.50 | TWD 393.75 | TWD 386.61 | 27.41K |
| 2026-06-04 | TWD 393.75 | +0.23% | TWD 387.50 | TWD 395.98 | TWD 387.50 | 5.29K |
| 2026-06-03 | TWD 392.86 | -1.01% | TWD 397.32 | TWD 397.32 | TWD 388.84 | 16.11K |
| 2026-06-02 | TWD 396.88 | +1.25% | TWD 390.63 | TWD 396.88 | TWD 388.39 | 32.73K |
| 2026-06-01 | TWD 391.96 | -0.34% | TWD 393.30 | TWD 395.09 | TWD 383.93 | 21.34K |
| 2026-05-29 | TWD 393.30 | -0.11% | TWD 394.20 | TWD 400.89 | TWD 393.30 | 21.23K |
| 2026-05-28 | TWD 393.75 | -1.78% | TWD 400.89 | TWD 400.89 | TWD 393.75 | 30.81K |
| 2026-05-27 | TWD 400.89 | -0.22% | TWD 403.13 | TWD 404.91 | TWD 397.32 | 51.78K |
| 2026-05-26 | TWD 401.79 | +0.56% | TWD 401.79 | TWD 406.25 | TWD 399.55 | 55.41K |