Chaheng Precision Co., Ltd. (TPEX:4546)
Taiwan
· Delayed Price · Currency is TWD 144.50
0.00 (0.00%)
At close: Dec 5, 2025
Chaheng Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.50 | 144.50 | 142.00 | 144.50 | 144.50 | - | 1,743 |
| Dec 4, 2025 | 144.00 | 144.50 | 142.00 | 144.50 | 144.50 | 0.35% | 5,292 |
| Dec 3, 2025 | 144.50 | 145.00 | 141.50 | 144.00 | 144.00 | -0.35% | 31,319 |
| Dec 2, 2025 | 145.50 | 146.00 | 141.50 | 144.50 | 144.50 | -0.69% | 54,445 |
| Dec 1, 2025 | 145.00 | 146.00 | 142.50 | 145.50 | 145.50 | 0.34% | 20,897 |
| Nov 28, 2025 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 11,550 |
| Nov 27, 2025 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | - | 19,372 |
| Nov 26, 2025 | 143.50 | 145.00 | 140.00 | 145.00 | 145.00 | 1.05% | 18,713 |
| Nov 25, 2025 | 144.00 | 145.00 | 140.00 | 143.50 | 143.50 | 0.35% | 16,186 |
| Nov 24, 2025 | 142.00 | 144.00 | 139.50 | 143.00 | 143.00 | 0.70% | 13,494 |
| Nov 21, 2025 | 140.00 | 142.00 | 137.00 | 142.00 | 142.00 | 1.43% | 20,958 |
| Nov 20, 2025 | 144.50 | 145.00 | 137.50 | 140.00 | 140.00 | -2.78% | 90,664 |
| Nov 19, 2025 | 143.50 | 144.00 | 140.50 | 144.00 | 144.00 | 0.35% | 4,600 |
| Nov 18, 2025 | 147.00 | 147.00 | 140.50 | 143.50 | 143.50 | -2.05% | 39,013 |
| Nov 17, 2025 | 146.00 | 147.00 | 144.00 | 146.50 | 146.50 | 0.69% | 9,414 |
| Nov 14, 2025 | 144.50 | 147.00 | 143.00 | 145.50 | 145.50 | -0.68% | 18,959 |
| Nov 13, 2025 | 149.50 | 149.50 | 145.00 | 146.50 | 146.50 | -2.01% | 31,755 |
| Nov 12, 2025 | 151.00 | 151.00 | 147.50 | 149.50 | 149.50 | - | 189,918 |
| Nov 11, 2025 | 149.50 | 150.50 | 142.50 | 149.50 | 149.50 | - | 423,991 |
| Nov 10, 2025 | 139.50 | 150.00 | 139.50 | 149.50 | 149.50 | 7.55% | 176,396 |
| Nov 7, 2025 | 142.50 | 142.50 | 137.50 | 139.00 | 139.00 | -2.46% | 31,918 |
| Nov 6, 2025 | 143.00 | 143.00 | 140.00 | 142.50 | 142.50 | - | 9,297 |
| Nov 5, 2025 | 142.00 | 143.00 | 140.50 | 142.50 | 142.50 | 0.35% | 64,329 |
| Nov 4, 2025 | 141.00 | 142.50 | 140.00 | 142.00 | 142.00 | 0.71% | 31,969 |
| Nov 3, 2025 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 2.17% | 26,135 |
| Oct 31, 2025 | 141.00 | 144.00 | 138.00 | 138.00 | 138.00 | -3.16% | 43,670 |
| Oct 30, 2025 | 144.50 | 144.50 | 141.00 | 142.50 | 142.50 | -1.38% | 48,210 |
| Oct 29, 2025 | 143.00 | 144.50 | 142.00 | 144.50 | 144.50 | 1.05% | 28,652 |
| Oct 28, 2025 | 142.50 | 143.50 | 140.00 | 143.00 | 143.00 | 0.35% | 12,717 |
| Oct 27, 2025 | 145.00 | 145.00 | 139.50 | 142.50 | 142.50 | -1.72% | 32,577 |
| Oct 23, 2025 | 144.50 | 145.00 | 142.00 | 145.00 | 145.00 | - | 14,433 |
| Oct 22, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 145.00 | 0.35% | 2,266 |
| Oct 21, 2025 | 143.50 | 145.50 | 142.00 | 144.50 | 144.50 | -0.69% | 129,554 |
| Oct 20, 2025 | 146.00 | 146.00 | 143.00 | 145.50 | 145.50 | - | 29,578 |
| Oct 17, 2025 | 144.50 | 146.00 | 141.50 | 145.50 | 145.50 | 1.04% | 164,883 |
| Oct 16, 2025 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.03% | 90,764 |
| Oct 15, 2025 | 145.50 | 147.00 | 143.50 | 145.50 | 145.50 | - | 61,295 |
| Oct 14, 2025 | 146.00 | 152.00 | 144.50 | 145.50 | 145.50 | -0.34% | 160,568 |
| Oct 13, 2025 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.34% | 283,335 |
| Oct 9, 2025 | 147.00 | 147.00 | 144.50 | 145.50 | 145.50 | - | 125,906 |
| Oct 8, 2025 | 146.50 | 146.50 | 143.00 | 145.50 | 145.50 | -0.34% | 159,931 |
| Oct 7, 2025 | 146.00 | 157.00 | 144.00 | 146.00 | 146.00 | - | 471,698 |
| Oct 3, 2025 | 147.00 | 149.00 | 144.50 | 146.00 | 146.00 | - | 116,794 |
| Oct 2, 2025 | 146.50 | 147.00 | 144.50 | 146.00 | 146.00 | - | 152,307 |
| Oct 1, 2025 | 145.00 | 151.00 | 142.00 | 146.00 | 146.00 | 0.69% | 201,948 |
| Sep 30, 2025 | 152.00 | 158.00 | 142.00 | 145.00 | 145.00 | -3.97% | 213,770 |
| Sep 26, 2025 | 147.00 | 153.50 | 146.00 | 151.00 | 151.00 | 2.72% | 565,738 |
| Sep 25, 2025 | 146.50 | 148.00 | 144.50 | 147.00 | 147.00 | 0.34% | 214,826 |
| Sep 24, 2025 | 147.00 | 147.00 | 143.50 | 146.50 | 146.50 | - | 88,892 |
| Sep 23, 2025 | 148.00 | 151.00 | 140.00 | 146.50 | 146.50 | -2.33% | 221,438 |