Chi Yi Hsin Technology Co., Ltd (TPEX:7848)
Taiwan
· Delayed Price · Currency is TWD 324.00
+26.00 (8.72%)
At close: Dec 5, 2025
Chi Yi Hsin Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 298.50 | 340.00 | 298.50 | 324.00 | 324.00 | 8.72% | 98,796 |
| Dec 4, 2025 | 297.00 | 298.00 | 297.00 | 298.00 | 298.00 | 0.17% | 5,018 |
| Dec 3, 2025 | 300.00 | 300.00 | 296.50 | 297.50 | 297.50 | -1.16% | 4,071 |
| Dec 2, 2025 | 294.00 | 301.00 | 294.00 | 301.00 | 301.00 | - | 17,592 |
| Dec 1, 2025 | 300.00 | 301.00 | 294.00 | 301.00 | 301.00 | -0.82% | 5,315 |
| Nov 28, 2025 | 293.00 | 303.50 | 292.50 | 303.50 | 303.50 | 3.23% | 13,391 |
| Nov 27, 2025 | 279.50 | 300.00 | 274.50 | 294.00 | 294.00 | 5.19% | 71,905 |
| Nov 26, 2025 | 286.50 | 286.50 | 275.50 | 279.50 | 279.50 | -2.44% | 27,354 |
| Nov 25, 2025 | 284.00 | 287.00 | 284.00 | 286.50 | 286.50 | 1.24% | 7,201 |
| Nov 24, 2025 | 278.00 | 284.00 | 278.00 | 283.00 | 283.00 | - | 10,341 |
| Nov 21, 2025 | 290.00 | 290.00 | 278.00 | 283.00 | 283.00 | -2.92% | 12,259 |
| Nov 20, 2025 | 292.00 | 292.00 | 290.00 | 291.50 | 291.50 | 0.52% | 1,638 |
| Nov 19, 2025 | 293.50 | 300.50 | 282.00 | 290.00 | 290.00 | -3.65% | 16,413 |
| Nov 18, 2025 | 300.00 | 302.50 | 296.00 | 301.00 | 301.00 | -0.50% | 20,407 |
| Nov 17, 2025 | 302.00 | 303.00 | 301.50 | 302.50 | 302.50 | -1.14% | 4,886 |
| Nov 14, 2025 | 302.00 | 306.00 | 300.50 | 306.00 | 306.00 | 0.66% | 5,861 |
| Nov 13, 2025 | 304.50 | 306.00 | 302.00 | 304.00 | 304.00 | -0.49% | 15,616 |
| Nov 12, 2025 | 308.00 | 309.00 | 305.50 | 305.50 | 305.50 | -1.77% | 9,305 |
| Nov 11, 2025 | 311.50 | 311.50 | 306.00 | 311.00 | 311.00 | 0.32% | 6,322 |
| Nov 10, 2025 | 311.00 | 312.50 | 309.00 | 310.00 | 310.00 | -0.16% | 15,475 |
| Nov 7, 2025 | 310.50 | 311.00 | 307.00 | 310.50 | 310.50 | - | 18,131 |
| Nov 6, 2025 | 311.50 | 312.00 | 310.50 | 310.50 | 310.50 | -0.16% | 3,274 |
| Nov 5, 2025 | 312.00 | 312.00 | 308.50 | 311.00 | 311.00 | -0.32% | 2,805 |
| Nov 4, 2025 | 316.50 | 316.50 | 312.00 | 312.00 | 312.00 | -0.95% | 10,934 |
| Nov 3, 2025 | 318.00 | 318.50 | 315.00 | 315.00 | 315.00 | -0.94% | 20,080 |
| Oct 31, 2025 | 308.50 | 318.00 | 308.50 | 318.00 | 318.00 | 3.08% | 21,074 |
| Oct 30, 2025 | 306.50 | 308.50 | 305.50 | 308.50 | 308.50 | -0.16% | 16,386 |
| Oct 29, 2025 | 306.50 | 311.00 | 306.50 | 309.00 | 309.00 | -0.48% | 4,584 |
| Oct 28, 2025 | 311.00 | 311.00 | 305.50 | 310.50 | 310.50 | 0.16% | 4,152 |
| Oct 27, 2025 | 311.00 | 312.00 | 309.00 | 310.00 | 310.00 | -1.43% | 14,797 |
| Oct 23, 2025 | 312.00 | 314.50 | 310.00 | 314.50 | 314.50 | -0.32% | 5,500 |
| Oct 22, 2025 | 315.00 | 315.50 | 312.50 | 315.50 | 315.50 | - | 5,451 |
| Oct 21, 2025 | 315.00 | 315.50 | 315.00 | 315.50 | 315.50 | 0.32% | 120 |
| Oct 20, 2025 | 315.00 | 316.00 | 312.00 | 314.50 | 314.50 | -0.16% | 15,170 |
| Oct 17, 2025 | 314.50 | 318.50 | 314.00 | 315.00 | 315.00 | -0.47% | 16,570 |
| Oct 16, 2025 | 315.50 | 317.50 | 310.00 | 316.50 | 316.50 | - | 23,576 |
| Oct 15, 2025 | 317.00 | 318.00 | 315.50 | 316.50 | 316.50 | 0.48% | 17,186 |
| Oct 14, 2025 | 320.00 | 320.00 | 314.50 | 315.00 | 315.00 | - | 9,064 |
| Oct 13, 2025 | 315.00 | 316.50 | 309.50 | 315.00 | 315.00 | -2.48% | 20,622 |
| Oct 9, 2025 | 306.00 | 329.00 | 306.00 | 323.00 | 323.00 | 5.04% | 63,011 |
| Oct 8, 2025 | 308.00 | 309.00 | 306.50 | 307.50 | 307.50 | -0.16% | 21,780 |
| Oct 7, 2025 | 309.00 | 310.50 | 307.00 | 308.00 | 308.00 | 0.16% | 41,614 |
| Oct 3, 2025 | 308.00 | 310.00 | 307.50 | 307.50 | 307.50 | -0.16% | 9,572 |
| Oct 2, 2025 | 308.00 | 308.50 | 305.50 | 308.00 | 308.00 | 0.16% | 12,894 |
| Oct 1, 2025 | 306.00 | 307.50 | 305.00 | 307.50 | 307.50 | - | 23,158 |
| Sep 30, 2025 | 307.00 | 308.00 | 304.00 | 307.50 | 307.50 | -1.28% | 25,576 |
| Sep 26, 2025 | 309.00 | 311.50 | 302.00 | 311.50 | 311.50 | -0.48% | 45,316 |
| Sep 25, 2025 | 313.50 | 314.50 | 309.00 | 313.00 | 313.00 | 1.62% | 13,491 |
| Sep 24, 2025 | 309.50 | 315.00 | 307.00 | 308.00 | 308.00 | -1.91% | 24,053 |
| Sep 23, 2025 | 316.00 | 317.00 | 305.00 | 314.00 | 314.00 | -0.48% | 24,809 |