Chunghwa Leading Photonics Tech Co., Ltd. 7926
TPEX · Taiwan · Electronic Technology
TWD 592.00-1.00 (-0.17%)
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 592.00 | -0.17% | TWD 598.00 | TWD 599.00 | TWD 571.00 | 21.45K |
| 2026-10-01 | TWD 593.00 | -3.73% | TWD 619.00 | TWD 619.00 | TWD 578.00 | 34.90K |
| 2026-09-30 | TWD 616.00 | +5.30% | TWD 585.00 | TWD 620.00 | TWD 585.00 | 76.38K |
| 2026-09-29 | TWD 585.00 | -0.68% | TWD 578.00 | TWD 592.00 | TWD 578.00 | 28.64K |
| 2026-09-24 | TWD 589.00 | -1.17% | TWD 595.00 | TWD 595.00 | TWD 568.00 | 42.72K |
| 2026-09-23 | TWD 596.00 | -0.17% | TWD 590.00 | TWD 597.00 | TWD 581.00 | 48.76K |
| 2026-09-22 | TWD 597.00 | +1.19% | TWD 605.00 | TWD 605.00 | TWD 584.00 | 28.54K |
| 2026-09-21 | TWD 590.00 | -1.99% | TWD 600.00 | TWD 605.00 | TWD 580.00 | 31.54K |
| 2026-09-18 | TWD 602.00 | +0.33% | TWD 603.00 | TWD 603.00 | TWD 585.00 | 32.75K |
| 2026-09-17 | TWD 600.00 | -1.96% | TWD 600.00 | TWD 617.00 | TWD 572.00 | 30.15K |
| 2026-09-16 | TWD 612.00 | +0.33% | TWD 615.00 | TWD 615.00 | TWD 582.00 | 30.39K |
| 2026-09-15 | TWD 610.00 | -1.13% | TWD 633.00 | TWD 633.00 | TWD 591.00 | 31.15K |
| 2026-09-14 | TWD 617.00 | +3.70% | TWD 580.00 | TWD 650.00 | TWD 580.00 | 71.01K |
| 2026-09-11 | TWD 595.00 | +2.41% | TWD 580.00 | TWD 595.00 | TWD 565.00 | 43.38K |
| 2026-09-10 | TWD 581.00 | -4.75% | TWD 610.00 | TWD 610.00 | TWD 580.00 | 66.20K |
| 2026-09-09 | TWD 610.00 | -1.45% | TWD 622.00 | TWD 639.00 | TWD 598.00 | 64.92K |
| 2026-09-08 | TWD 619.00 | -3.58% | TWD 650.00 | TWD 650.00 | TWD 599.00 | 59.61K |
| 2026-09-07 | TWD 642.00 | +2.72% | TWD 635.00 | TWD 686.00 | TWD 612.00 | 101.54K |
| 2026-09-04 | TWD 625.00 | -3.55% | TWD 650.00 | TWD 659.00 | TWD 591.00 | 83.97K |
| 2026-09-03 | TWD 648.00 | -7.82% | TWD 705.00 | TWD 705.00 | TWD 621.00 | 177.86K |
| 2026-09-02 | TWD 703.00 | -1.68% | TWD 681.00 | TWD 730.00 | TWD 680.00 | 98.68K |
| 2026-09-01 | TWD 715.00 | -0.56% | TWD 723.00 | TWD 730.00 | TWD 645.00 | 299.82K |
| 2026-08-31 | TWD 719.00 | +2.71% | TWD 680.00 | TWD 777.00 | TWD 678.00 | 257.81K |
| 2026-08-28 | TWD 700.00 | +12.36% | TWD 622.00 | TWD 732.00 | TWD 592.00 | 202.15K |
| 2026-08-27 | TWD 623.00 | +24.60% | TWD 500.00 | TWD 623.00 | TWD 496.00 | 266.74K |
| 2026-08-26 | TWD 500.00 | +1.01% | TWD 490.00 | TWD 502.00 | TWD 476.00 | 8.02K |
| 2026-08-25 | TWD 495.00 | +0.20% | TWD 494.00 | TWD 500.00 | TWD 480.00 | 24.52K |
| 2026-08-24 | TWD 494.00 | +0.82% | TWD 488.00 | TWD 494.00 | TWD 470.00 | 8.46K |
| 2026-08-21 | TWD 490.00 | -3.16% | TWD 491.00 | TWD 502.00 | TWD 487.50 | 14.37K |
| 2026-08-20 | TWD 506.00 | 0.00% | TWD 509.00 | TWD 509.00 | TWD 490.50 | 17.36K |
| 2026-08-19 | TWD 506.00 | -0.78% | TWD 498.00 | TWD 510.00 | TWD 498.00 | 7.22K |
| 2026-08-18 | TWD 510.00 | +2.82% | TWD 495.00 | TWD 510.00 | TWD 491.00 | 6.61K |
| 2026-08-17 | TWD 496.00 | -1.20% | TWD 500.00 | TWD 505.00 | TWD 488.50 | 7.02K |
| 2026-08-14 | TWD 502.00 | -0.99% | TWD 497.50 | TWD 510.00 | TWD 484.00 | 13.26K |
| 2026-08-13 | TWD 507.00 | -0.59% | TWD 490.50 | TWD 510.00 | TWD 490.50 | 26.53K |
| 2026-08-12 | TWD 510.00 | +2.10% | TWD 504.00 | TWD 512.00 | TWD 487.50 | 33.98K |
| 2026-08-11 | TWD 499.50 | -7.67% | TWD 520.00 | TWD 538.00 | TWD 480.00 | 56.64K |
| 2026-08-10 | TWD 541.00 | -0.92% | TWD 549.00 | TWD 549.00 | TWD 506.00 | 40.12K |
| 2026-08-07 | TWD 546.00 | +3.21% | TWD 534.00 | TWD 580.00 | TWD 530.00 | 97.24K |
| 2026-08-06 | TWD 529.00 | -0.38% | TWD 531.00 | TWD 540.00 | TWD 500.00 | 78.15K |
| 2026-08-05 | TWD 531.00 | +12.98% | TWD 480.00 | TWD 539.00 | TWD 475.50 | 58.37K |
| 2026-08-04 | TWD 470.00 | +1.40% | TWD 468.00 | TWD 470.50 | TWD 463.50 | 25.51K |
| 2026-08-03 | TWD 463.50 | -0.11% | TWD 478.00 | TWD 483.50 | TWD 463.50 | 11.69K |
| 2026-07-31 | TWD 464.00 | +2.77% | TWD 456.50 | TWD 484.00 | TWD 456.50 | 37.17K |
| 2026-07-30 | TWD 451.50 | -2.59% | TWD 452.00 | TWD 470.00 | TWD 450.00 | 31.34K |
| 2026-07-29 | TWD 463.50 | -1.17% | TWD 475.00 | TWD 475.00 | TWD 441.00 | 45.24K |
| 2026-07-28 | TWD 469.00 | -4.48% | TWD 491.00 | TWD 491.00 | TWD 463.50 | 65.33K |
| 2026-07-27 | TWD 491.00 | +0.10% | TWD 481.00 | TWD 499.50 | TWD 480.00 | 28.43K |
| 2026-07-24 | TWD 490.50 | -1.90% | TWD 499.50 | TWD 517.00 | TWD 475.00 | 61.55K |
| 2026-07-23 | TWD 500.00 | +4.17% | TWD 482.00 | TWD 500.00 | TWD 467.00 | 30.88K |
| 2026-07-22 | TWD 480.00 | -3.90% | TWD 499.50 | TWD 500.00 | TWD 459.00 | 22.44K |
| 2026-07-21 | TWD 499.50 | +4.06% | TWD 482.00 | TWD 499.50 | TWD 479.00 | 13.96K |
| 2026-07-20 | TWD 480.00 | -3.90% | TWD 500.00 | TWD 500.00 | TWD 458.00 | 65.67K |
| 2026-07-17 | TWD 499.50 | +2.78% | TWD 475.00 | TWD 499.50 | TWD 475.00 | 31.18K |
| 2026-07-16 | TWD 486.00 | -2.80% | TWD 477.00 | TWD 509.00 | TWD 456.50 | 37.96K |
| 2026-07-15 | TWD 500.00 | +8.46% | TWD 452.00 | TWD 500.00 | TWD 450.00 | 32.41K |
| 2026-07-14 | TWD 461.00 | -4.95% | TWD 502.00 | TWD 502.00 | TWD 425.00 | 81.51K |
| 2026-07-13 | TWD 485.00 | -8.32% | TWD 530.00 | TWD 536.00 | TWD 467.00 | 30.15K |
| 2026-07-09 | TWD 529.00 | +1.93% | TWD 510.00 | TWD 550.00 | TWD 500.00 | 47.04K |
| 2026-07-08 | TWD 519.00 | -5.64% | TWD 545.00 | TWD 562.00 | TWD 489.00 | 105.66K |
| 2026-07-07 | TWD 550.00 | -14.73% | TWD 652.00 | TWD 652.00 | TWD 524.00 | 222.03K |
| 2026-07-06 | TWD 645.00 | -0.62% | TWD 648.00 | TWD 653.00 | TWD 636.00 | 61.18K |
| 2026-07-03 | TWD 649.00 | -0.46% | TWD 652.00 | TWD 671.00 | TWD 619.00 | 62.09K |
| 2026-07-02 | TWD 652.00 | -0.76% | TWD 655.00 | TWD 664.00 | TWD 622.00 | 49.13K |
| 2026-07-01 | TWD 657.00 | +0.46% | TWD 662.00 | TWD 664.00 | TWD 633.00 | 43.34K |
| 2026-06-30 | TWD 654.00 | +2.03% | TWD 651.00 | TWD 691.00 | TWD 638.00 | 77.03K |
| 2026-06-29 | TWD 641.00 | -1.23% | TWD 631.00 | TWD 670.00 | TWD 621.00 | 90.28K |
| 2026-06-26 | TWD 649.00 | -5.67% | TWD 699.00 | TWD 700.00 | TWD 627.00 | 83.44K |
| 2026-06-25 | TWD 688.00 | -6.78% | TWD 757.00 | TWD 757.00 | TWD 650.00 | 159.35K |
| 2026-06-24 | TWD 738.00 | -3.15% | TWD 740.00 | TWD 762.00 | TWD 708.00 | 164.76K |
| 2026-06-23 | TWD 762.00 | -9.82% | TWD 845.00 | TWD 849.00 | TWD 709.00 | 317.01K |
| 2026-06-22 | TWD 845.00 | +22.46% | TWD 703.00 | TWD 900.00 | TWD 703.00 | 473.73K |
| 2026-06-18 | TWD 690.00 | -6.38% | TWD 632.00 | TWD 720.00 | TWD 603.00 | 362.63K |
| 2026-06-17 | TWD 737.00 | — | TWD 220.00 | TWD 754.00 | TWD 220.00 | 911.99K |