Certain Micro Application Technology Inc 7899
TPEX · Taiwan · Producer Manufacturing
TWD 409.50+3.50 (+0.86%)
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 409.50 | +0.86% | TWD 405.50 | TWD 409.50 | TWD 397.00 | 226.05K |
| 2026-10-01 | TWD 406.00 | -0.61% | TWD 408.50 | TWD 409.50 | TWD 400.00 | 127.64K |
| 2026-09-30 | TWD 408.50 | -1.57% | TWD 422.50 | TWD 422.50 | TWD 401.00 | 139.43K |
| 2026-09-29 | TWD 415.00 | 0.00% | TWD 415.00 | TWD 417.00 | TWD 406.50 | 166.66K |
| 2026-09-24 | TWD 415.00 | +0.36% | TWD 413.00 | TWD 415.00 | TWD 399.00 | 114.27K |
| 2026-09-23 | TWD 413.50 | -2.25% | TWD 422.50 | TWD 431.50 | TWD 407.00 | 150.12K |
| 2026-09-22 | TWD 423.00 | -0.59% | TWD 425.50 | TWD 443.50 | TWD 418.50 | 324.42K |
| 2026-09-21 | TWD 425.50 | +11.97% | TWD 387.00 | TWD 432.00 | TWD 383.00 | 385.22K |
| 2026-09-18 | TWD 380.00 | +1.06% | TWD 377.50 | TWD 389.00 | TWD 374.00 | 187.79K |
| 2026-09-17 | TWD 376.00 | +2.17% | TWD 368.00 | TWD 388.00 | TWD 368.00 | 122.65K |
| 2026-09-16 | TWD 368.00 | +1.10% | TWD 365.00 | TWD 369.00 | TWD 358.00 | 41.18K |
| 2026-09-15 | TWD 364.00 | -1.62% | TWD 374.50 | TWD 375.50 | TWD 359.00 | 81.25K |
| 2026-09-14 | TWD 370.00 | -2.63% | TWD 379.50 | TWD 384.50 | TWD 354.50 | 140.67K |
| 2026-09-11 | TWD 380.00 | +2.29% | TWD 377.00 | TWD 404.50 | TWD 363.50 | 275.49K |
| 2026-09-10 | TWD 371.50 | +0.13% | TWD 372.00 | TWD 385.00 | TWD 371.00 | 228.91K |
| 2026-09-09 | TWD 371.00 | -1.20% | TWD 376.00 | TWD 379.50 | TWD 364.50 | 145.22K |
| 2026-09-08 | TWD 375.50 | +1.08% | TWD 372.50 | TWD 392.00 | TWD 368.50 | 235.25K |
| 2026-09-07 | TWD 371.50 | -3.00% | TWD 389.50 | TWD 389.50 | TWD 362.00 | 220.45K |
| 2026-09-04 | TWD 383.00 | -4.49% | TWD 406.00 | TWD 410.00 | TWD 367.50 | 262.96K |
| 2026-09-03 | TWD 401.00 | +14.41% | TWD 354.50 | TWD 411.00 | TWD 350.00 | 628.79K |
| 2026-09-02 | TWD 350.50 | +12.70% | TWD 311.00 | TWD 358.00 | TWD 309.50 | 363.34K |
| 2026-09-01 | TWD 311.00 | -1.11% | TWD 314.50 | TWD 317.50 | TWD 308.00 | 70.07K |
| 2026-08-31 | TWD 314.50 | -2.33% | TWD 323.00 | TWD 323.00 | TWD 300.00 | 55.66K |
| 2026-08-28 | TWD 322.00 | -0.77% | TWD 325.50 | TWD 334.50 | TWD 317.00 | 79.69K |
| 2026-08-27 | TWD 324.50 | +4.34% | TWD 313.50 | TWD 334.00 | TWD 305.00 | 112.25K |
| 2026-08-26 | TWD 311.00 | +5.25% | TWD 293.00 | TWD 311.00 | TWD 293.00 | 88.17K |
| 2026-08-25 | TWD 295.50 | -2.80% | TWD 302.00 | TWD 302.00 | TWD 280.50 | 75.92K |
| 2026-08-24 | TWD 304.00 | -0.65% | TWD 309.50 | TWD 310.00 | TWD 291.50 | 90.35K |
| 2026-08-21 | TWD 306.00 | -4.23% | TWD 316.50 | TWD 320.00 | TWD 300.50 | 68.24K |
| 2026-08-20 | TWD 319.50 | -0.47% | TWD 322.50 | TWD 324.50 | TWD 314.50 | 53.91K |
| 2026-08-19 | TWD 321.00 | +0.94% | TWD 309.00 | TWD 323.50 | TWD 309.00 | 53.87K |
| 2026-08-18 | TWD 318.00 | -6.47% | TWD 340.00 | TWD 340.00 | TWD 309.00 | 222.98K |
| 2026-08-17 | TWD 340.00 | -2.86% | TWD 353.00 | TWD 353.00 | TWD 330.50 | 86.21K |
| 2026-08-14 | TWD 350.00 | +6.38% | TWD 333.00 | TWD 363.50 | TWD 328.50 | 200.72K |
| 2026-08-13 | TWD 329.00 | +0.15% | TWD 334.00 | TWD 340.00 | TWD 326.50 | 93.46K |
| 2026-08-12 | TWD 328.50 | -0.76% | TWD 332.00 | TWD 346.50 | TWD 328.50 | 137.79K |
| 2026-08-11 | TWD 331.00 | -5.16% | TWD 345.00 | TWD 354.50 | TWD 330.00 | 183.38K |
| 2026-08-10 | TWD 349.00 | -2.79% | TWD 360.00 | TWD 361.00 | TWD 330.50 | 146.52K |
| 2026-08-07 | TWD 359.00 | -4.01% | TWD 375.00 | TWD 379.50 | TWD 350.50 | 84.39K |
| 2026-08-06 | TWD 374.00 | 0.00% | TWD 367.00 | TWD 381.50 | TWD 354.00 | 91.84K |
| 2026-08-05 | TWD 374.00 | +5.50% | TWD 356.00 | TWD 380.50 | TWD 353.00 | 101.07K |
| 2026-08-04 | TWD 354.50 | +3.81% | TWD 333.50 | TWD 363.00 | TWD 328.00 | 144.18K |
| 2026-08-03 | TWD 341.50 | +9.46% | TWD 311.00 | TWD 348.50 | TWD 309.00 | 111.55K |
| 2026-07-31 | TWD 312.00 | +10.25% | TWD 287.00 | TWD 325.50 | TWD 287.00 | 113.78K |
| 2026-07-30 | TWD 283.00 | -8.71% | TWD 307.50 | TWD 311.00 | TWD 271.00 | 317.82K |
| 2026-07-29 | TWD 310.00 | -5.49% | TWD 327.50 | TWD 330.50 | TWD 296.00 | 263.24K |
| 2026-07-28 | TWD 328.00 | -4.93% | TWD 345.00 | TWD 347.50 | TWD 320.50 | 183.38K |
| 2026-07-27 | TWD 345.00 | -5.22% | TWD 356.50 | TWD 365.00 | TWD 334.50 | 165.57K |
| 2026-07-24 | TWD 364.00 | -5.45% | TWD 380.50 | TWD 384.50 | TWD 343.50 | 231.19K |
| 2026-07-23 | TWD 385.00 | -4.47% | TWD 398.50 | TWD 400.00 | TWD 366.00 | 214.73K |
| 2026-07-22 | TWD 403.00 | +0.88% | TWD 390.50 | TWD 420.00 | TWD 388.50 | 176.41K |
| 2026-07-21 | TWD 399.50 | +0.25% | TWD 400.00 | TWD 401.00 | TWD 388.50 | 130.97K |
| 2026-07-20 | TWD 398.50 | -3.63% | TWD 413.00 | TWD 421.50 | TWD 382.00 | 172.91K |
| 2026-07-17 | TWD 413.50 | -5.38% | TWD 435.50 | TWD 437.00 | TWD 408.50 | 166.02K |
| 2026-07-16 | TWD 437.00 | -3.85% | TWD 454.00 | TWD 454.50 | TWD 428.50 | 95.03K |
| 2026-07-15 | TWD 454.50 | +0.89% | TWD 452.00 | TWD 459.00 | TWD 446.00 | 56.68K |
| 2026-07-14 | TWD 450.50 | -4.76% | TWD 475.00 | TWD 475.00 | TWD 439.00 | 127.14K |
| 2026-07-13 | TWD 473.00 | +0.11% | TWD 480.00 | TWD 499.00 | TWD 467.00 | 102.65K |
| 2026-07-09 | TWD 472.50 | -0.11% | TWD 482.50 | TWD 482.50 | TWD 458.50 | 92.32K |
| 2026-07-08 | TWD 473.00 | -1.36% | TWD 470.00 | TWD 483.00 | TWD 468.50 | 98.40K |
| 2026-07-07 | TWD 479.50 | -2.64% | TWD 501.00 | TWD 501.00 | TWD 452.00 | 180.44K |
| 2026-07-06 | TWD 492.50 | -0.30% | TWD 494.00 | TWD 502.00 | TWD 490.00 | 106.75K |
| 2026-07-03 | TWD 494.00 | -1.40% | TWD 501.00 | TWD 503.00 | TWD 489.00 | 128.42K |
| 2026-07-02 | TWD 501.00 | -0.79% | TWD 505.00 | TWD 506.00 | TWD 481.00 | 94.61K |
| 2026-07-01 | TWD 505.00 | -1.94% | TWD 520.00 | TWD 521.00 | TWD 498.50 | 139.03K |
| 2026-06-30 | TWD 515.00 | +0.98% | TWD 515.00 | TWD 529.00 | TWD 507.00 | 116.62K |
| 2026-06-29 | TWD 510.00 | +4.29% | TWD 500.00 | TWD 523.00 | TWD 498.00 | 130.56K |
| 2026-06-26 | TWD 489.00 | -4.31% | TWD 501.00 | TWD 510.00 | TWD 489.00 | 178.93K |
| 2026-06-25 | TWD 511.00 | -0.20% | TWD 512.00 | TWD 527.00 | TWD 501.00 | 154.93K |
| 2026-06-24 | TWD 512.00 | -0.39% | TWD 503.00 | TWD 526.00 | TWD 487.00 | 138.33K |
| 2026-06-23 | TWD 514.00 | -3.38% | TWD 532.00 | TWD 535.00 | TWD 501.00 | 190.67K |
| 2026-06-22 | TWD 532.00 | -0.19% | TWD 535.00 | TWD 561.00 | TWD 513.00 | 328.45K |
| 2026-06-18 | TWD 533.00 | +8.00% | TWD 484.50 | TWD 540.00 | TWD 484.50 | 484.54K |
| 2026-06-17 | TWD 493.50 | +1.33% | TWD 480.00 | TWD 502.00 | TWD 462.50 | 322.44K |
| 2026-06-16 | TWD 487.00 | +8.58% | TWD 455.50 | TWD 489.50 | TWD 437.50 | 348.27K |
| 2026-06-15 | TWD 448.50 | -2.07% | TWD 465.00 | TWD 473.50 | TWD 444.00 | 147.78K |
| 2026-06-12 | TWD 458.00 | +3.04% | TWD 451.00 | TWD 471.00 | TWD 450.00 | 115.80K |
| 2026-06-11 | TWD 444.50 | -1.22% | TWD 450.00 | TWD 451.50 | TWD 433.50 | 170.15K |
| 2026-06-10 | TWD 450.00 | -4.66% | TWD 470.00 | TWD 470.00 | TWD 445.50 | 191.26K |
| 2026-06-09 | TWD 472.00 | +5.83% | TWD 450.00 | TWD 476.50 | TWD 448.00 | 165.22K |
| 2026-06-08 | TWD 446.00 | -8.70% | TWD 460.00 | TWD 474.00 | TWD 433.50 | 281.31K |
| 2026-06-05 | TWD 488.50 | -0.10% | TWD 489.00 | TWD 498.50 | TWD 430.00 | 221.73K |
| 2026-06-04 | TWD 489.00 | -3.36% | TWD 506.00 | TWD 510.00 | TWD 473.50 | 286.06K |
| 2026-06-03 | TWD 506.00 | +4.87% | TWD 475.00 | TWD 539.00 | TWD 470.50 | 699.44K |
| 2026-06-02 | TWD 482.50 | +14.61% | TWD 416.00 | TWD 492.50 | TWD 405.00 | 549.10K |
| 2026-06-01 | TWD 421.00 | +2.43% | TWD 415.00 | TWD 441.50 | TWD 394.00 | 567.66K |
| 2026-05-29 | TWD 411.00 | -4.75% | TWD 441.00 | TWD 441.00 | TWD 408.50 | 380.31K |
| 2026-05-28 | TWD 431.50 | -2.04% | TWD 442.00 | TWD 445.00 | TWD 428.50 | 182.60K |
| 2026-05-27 | TWD 440.50 | -2.44% | TWD 455.00 | TWD 458.50 | TWD 438.50 | 195.87K |
| 2026-05-26 | TWD 451.50 | -3.42% | TWD 458.00 | TWD 473.00 | TWD 435.50 | 310.98K |